台航 (2617)-國泰-台中券商分點個股進出

台股 » 個股 » 台航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台航

(2617)

可現股當沖

股價
31.15
漲跌
--
漲幅
0.00%
成交量
721張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台航 (2617)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2	31.23	2	31.28	31.15	0	795	0.00%
2024/12/02	1	31.15	1	31.20	31.15	0	790	0.00%
2024/11/29	9	31.00	0	0.00	31.05	9	790	1.14%
2024/11/28	2.2	31.06	0	0.00	31.00	2.2	793	0.28%
2024/11/27	7	31.76	0	0.00	31.50	7	788	0.89%
2024/11/26	0.1	32.10	0	0.00	32.15	0.1	779	0.01%
2024/11/25	1	32.15	0	0.00	32.25	1	785	0.13%
2024/11/22	0	0.00	7	32.55	32.45	-7	791	-0.88%
2024/11/20	1.2	32.74	12	32.63	32.60	-10.9	786	-1.38%
2024/11/18	12	32.75	4	32.90	32.70	8	781	1.03%
2024/11/15	0.2	32.80	0.3	32.65	32.70	-0.1	774	-0.01%
2024/11/14	1	32.10	2	32.60	32.15	-1	765	-0.13%
2024/11/13	4.1	32.80	7	32.68	32.50	-2.9	757	-0.38%
2024/11/12	0	0.00	4	32.28	32.35	-4	744	-0.54%
2024/11/11	3	32.20	7	32.12	32.30	-4	731	-0.55%
2024/11/08	3	31.68	2	31.95	31.65	1	723	0.14%
2024/11/07	1	31.50	0	0.00	31.70	1	723	0.14%
2024/11/04	0	0.00	1	31.50	31.25	-1	766	-0.13%
2024/11/01	1	30.80	4	31.15	31.20	-3	785	-0.38%
2024/10/30	2	30.95	0	0.00	30.90	2	795	0.25%
2024/10/29	1	31.05	2	31.25	30.95	-1	798	-0.13%
2024/10/28	2.2	31.70	2	31.93	31.75	0.2	796	0.03%
2024/10/25	1	31.60	0	0.00	31.70	1	805	0.12%
2024/10/24	2	31.68	0	0.00	31.60	2	812	0.25%
2024/10/22	3	31.70	1	31.90	31.95	2	831	0.24%
2024/10/21	0	0.00	3	32.00	31.70	-3	849	-0.35%
2024/10/18	3	31.70	1	31.95	31.65	2	914	0.22%
2024/10/17	9.1	31.98	3	32.15	31.90	6.1	967	0.63%
2024/10/16	3	31.48	5	31.77	32.60	-2	1,009	-0.20%
2024/10/15	7.1	31.54	0	0.00	31.50	7.1	1,004	0.71%
2024/10/14	0	0.00	2	31.45	31.60	-2	1,025	-0.19%
2024/10/11	1	31.30	1	31.50	31.40	0	1,049	0.00%
2024/10/09	2	31.93	0	0.00	31.70	2	1,062	0.19%
2024/10/08	0	0.00	2	32.20	32.15	-2	1,070	-0.19%
2024/10/07	0	0.00	8	32.50	32.65	-8	1,088	-0.74%
2024/10/04	1	32.00	0	0.00	31.95	1	1,112	0.09%
2024/10/01	2	32.85	4	32.84	32.75	-2	1,144	-0.17%
2024/09/30	9	33.39	19	33.41	32.60	-10	1,199	-0.83%
2024/09/27	13	32.60	22	32.69	32.85	-9	1,286	-0.70%
2024/09/26	8	32.34	17	32.51	32.05	-9	1,293	-0.70%
2024/09/25	1	32.20	9	32.42	32.50	-8	1,298	-0.62%
2024/09/24	7	31.89	8.1	32.02	32.15	-1.1	1,288	-0.09%
2024/09/23	0	0.00	2	31.50	31.50	-2	1,291	-0.15%
2024/09/20	6	31.39	2	31.55	31.35	4	1,312	0.30%
2024/09/13	0	30.85	8.1	30.78	30.95	-8	1,440	-0.56%
2024/09/12	2	30.58	22	30.73	30.70	-20	1,464	-1.37%
2024/09/11	0	0.00	1	30.35	30.45	-1	1,486	-0.07%
2024/09/10	3	30.48	7	30.66	30.15	-4	1,506	-0.27%
2024/09/09	5.1	30.09	0	0.00	30.20	5.1	1,527	0.33%
2024/09/06	1	30.25	1	30.45	30.50	0	1,571	0.00%
2024/09/05	6	30.56	0	0.00	30.40	6	1,671	0.36%
2024/09/04	22.1	30.48	1	30.55	30.45	21.1	1,774	1.19%
2024/09/03	3	31.85	8	32.07	31.80	-5	1,862	-0.27%
2024/09/02	6	31.92	1	32.15	31.85	5	1,948	0.26%
2024/08/30	0	0.00	11	32.12	32.10	-11	2,018	-0.54%
2024/08/29	12	31.80	3	31.83	31.80	9	2,038	0.44%
2024/08/28	3	31.90	3	32.07	31.90	0	2,058	0.00%
2024/08/27	12	31.97	0	0.00	31.85	12	2,104	0.57%
2024/08/26	8	32.38	15	32.41	32.10	-7	2,141	-0.33%
2024/08/23	4	31.80	2	32.00	31.95	2	2,212	0.09%
2024/08/22	1	32.10	2	32.05	32.00	-1	2,333	-0.04%
2024/08/21	4	32.04	4	32.26	32.20	0	2,393	0.00%
2024/08/20	6.1	32.27	2	32.33	32.05	4.1	2,428	0.17%
2024/08/19	2	32.75	1	32.45	32.60	1	2,460	0.04%
2024/08/16	0	0.00	3	32.72	32.75	-3	2,489	-0.12%
2024/08/15	0	0.00	1	32.65	32.45	-1	2,514	-0.04%
2024/08/14	1	32.45	2	32.55	32.35	-1	2,536	-0.04%
2024/08/13	9	32.36	2	32.58	32.35	7	2,575	0.27%
2024/08/09	14	32.49	0	0.00	32.15	14	2,729	0.51%
2024/08/08	1	32.00	0	0.00	32.05	1	2,898	0.03%
2024/08/07	1	31.55	9	32.48	32.80	-8	3,342	-0.24%
2024/08/06	0	0.00	1	30.80	31.55	-1	3,551	-0.03%
2024/08/05	15	31.40	10	31.41	31.10	5	3,613	0.14%
2024/08/02	5	33.60	2	33.58	33.50	3	3,910	0.08%
2024/08/01	3	33.97	1	33.95	34.20	2	3,933	0.05%
2024/07/31	0	33.90	6	33.80	33.80	-6	3,963	-0.15%
2024/07/30	5	33.44	11	33.11	33.65	-6	3,999	-0.15%
2024/07/29	4	32.88	6	33.10	32.80	-2	4,089	-0.05%
2024/07/26	1	32.70	2	32.80	32.80	-1	4,172	-0.02%
2024/07/23	2	33.03	6	33.18	33.10	-4	4,261	-0.09%
2024/07/22	4	32.41	2.1	32.55	32.50	2	4,326	0.05%
2024/07/19	20.1	33.77	0.1	33.67	33.25	20.1	4,329	0.46%
2024/07/18	31.1	36.44	37.8	36.37	36.45	-6.8	4,277	-0.16%
2024/07/17	12.1	36.36	2	36.40	36.35	10.1	4,233	0.24%
2024/07/16	2	36.60	8	36.64	36.55	-6	4,216	-0.14%
2024/07/15	1.3	36.58	0.5	36.60	36.55	0.8	4,235	0.02%
2024/07/12	3.2	36.97	4	36.90	36.90	-0.8	4,220	-0.02%
2024/07/11	2	37.10	4	37.06	37.05	-2	4,204	-0.05%
2024/07/10	0	37.10	0.4	37.15	37.00	-0.4	4,222	-0.01%
2024/07/09	7.3	36.90	0	0.00	36.85	7.3	4,227	0.17%
2024/07/08	28	37.18	11	37.42	37.10	17	4,222	0.40%
2024/07/05	17	38.26	11	38.34	38.00	6	4,192	0.14%
2024/07/04	23	39.24	36	39.20	38.90	-13	4,159	-0.31%
2024/07/03	11.5	39.45	20.4	39.79	40.10	-8.8	4,120	-0.21%
2024/07/02	7	38.76	15	38.59	38.80	-8	3,988	-0.20%
2024/07/01	0	0.00	13	38.32	38.05	-13	3,950	-0.33%
2024/06/28	15	38.11	7.2	38.25	38.05	7.8	3,936	0.20%
2024/06/27	0.1	38.05	1	38.15	38.15	-0.9	3,927	-0.02%
2024/06/26	3	37.95	6	38.13	38.10	-3	3,912	-0.08%
2024/06/25	2	37.58	11	37.93	38.00	-9	3,897	-0.23%
2024/06/24	8.1	37.68	2	37.43	37.45	6.1	3,890	0.16%
2024/06/21	12.1	37.82	27.5	37.66	37.90	-15.4	3,890	-0.39%
2024/06/20	4	36.65	15	36.79	36.80	-11	3,822	-0.29%
2024/06/19	12.1	36.63	12	36.49	36.50	0	3,823	0.00%
2024/06/18	6	36.32	2	36.20	36.35	4	3,811	0.10%
2024/06/17	7	36.47	7	36.49	36.40	0	3,805	0.00%
2024/06/14	1	36.35	9.1	36.38	36.45	-8	3,806	-0.21%
2024/06/13	27.1	36.23	4.1	36.88	35.95	23	3,792	0.61%
2024/06/12	24.2	36.11	23.4	35.74	36.20	0.8	3,790	0.02%
2024/06/11	59.1	39.01	8.1	38.66	37.50	51	3,728	1.37%
2024/06/07	55.2	39.41	45.1	39.23	39.20	10.1	3,650	0.28%
2024/06/06	2.1	38.75	23.2	38.70	38.80	-21.1	3,609	-0.59%
2024/06/05	8	38.24	16	38.16	38.30	-8	3,562	-0.22%
2024/06/04	12	37.32	17	37.38	37.50	-5	3,535	-0.14%
2024/06/03	0	37.60	4	37.90	37.95	-4	3,539	-0.11%
2024/05/31	5	37.79	18.1	38.14	37.45	-13.1	3,540	-0.37%
2024/05/30	4.1	37.94	12	37.75	37.70	-7.9	3,529	-0.22%
2024/05/29	5	38.89	14	38.52	38.45	-9	3,525	-0.26%
2024/05/28	78	38.24	121.5	38.31	38.40	-43.5	3,478	-1.25%	大賣/
2024/05/27	19	37.00	32	37.16	37.25	-13	3,437	-0.38%
2024/05/24	0.2	36.27	17	35.97	36.25	-16.8	3,454	-0.49%
2024/05/23	9.1	35.75	7	35.87	35.65	2.1	3,481	0.06%
2024/05/22	12.1	36.26	18	36.41	36.45	-5.9	3,511	-0.17%
2024/05/21	7	36.26	17	36.30	36.30	-10	3,624	-0.28%
2024/05/20	13	36.75	28	36.89	36.70	-15	3,832	-0.39%
2024/05/17	42	37.10	2.4	37.06	36.90	39.6	3,841	1.03%
2024/05/16	39	37.33	19.1	37.43	37.55	20	3,812	0.52%
2024/05/15	64	37.57	25.1	37.83	37.15	39	3,768	1.03%
2024/05/14	30	38.21	69.3	38.16	38.30	-39.3	3,678	-1.07%
2024/05/13	134.3	38.68	79.1	38.44	37.80	55.2	3,518	1.57%	大買/
2024/05/10	25	37.59	44	37.91	38.25	-19	3,075	-0.62%
2024/05/09	23.1	37.23	7	37.07	37.05	16	2,865	0.56%
2024/05/08	84	38.03	73.5	38.26	36.65	10.5	2,786	0.38%
2024/05/07	10	36.33	21	36.42	36.25	-11	2,475	-0.44%
2024/05/06	36.1	35.80	5	35.79	35.70	31.1	2,460	1.26%
2024/05/03	22.1	36.22	25	36.34	36.00	-2.9	2,426	-0.12%
2024/05/02	24.3	36.71	35	36.58	36.35	-10.7	2,388	-0.45%
2024/04/30	17	37.19	34.3	37.26	37.20	-17.3	2,293	-0.75%
2024/04/29	23	37.03	7	37.22	36.80	16	2,212	0.72%
2024/04/26	16	36.00	4.1	35.99	36.20	11.9	2,124	0.56%
2024/04/25	13	35.35	16	35.36	35.30	-3	2,063	-0.15%
2024/04/24	2	35.15	22	35.13	35.25	-20	2,050	-0.98%
2024/04/23	3	34.78	0	0.00	35.10	3	2,053	0.15%
2024/04/22	5	34.97	1	34.95	34.80	4	2,062	0.19%
2024/04/19	5	34.51	8	34.69	34.70	-3	2,033	-0.15%
2024/04/18	1	34.25	0	0.00	34.25	1	1,998	0.05%
2024/04/17	3	34.12	2	34.30	34.25	1	2,006	0.05%
2024/04/16	11	33.96	3	34.60	34.00	8	2,038	0.39%
2024/04/15	2	35.15	3	35.25	35.25	-1	2,083	-0.05%
2024/04/12	4	35.03	4	35.04	35.15	0	2,110	0.00%
2024/04/11	15	34.99	8	35.05	34.95	7	2,164	0.32%
2024/04/10	0.3	34.85	2	35.05	34.75	-1.7	2,276	-0.08%
2024/04/09	9	34.77	5	34.86	34.80	4	2,300	0.17%
2024/04/08	4	34.15	0.3	34.32	34.35	3.7	2,324	0.16%
2024/04/03	2	34.40	1.2	34.59	34.50	0.8	2,319	0.03%
2024/04/02	1	34.55	0	0.00	34.45	1	2,331	0.04%
2024/04/01	1	34.60	0	0.00	34.70	1	2,350	0.04%
2024/03/29	0.3	34.40	0	0.00	34.40	0.3	2,377	0.01%
2024/03/28	10.2	34.47	0	0.00	34.50	10.2	2,432	0.42%
2024/03/27	7.2	34.74	1	34.95	34.90	6.2	2,479	0.25%
2024/03/26	3	34.57	14	34.37	34.50	-11	2,569	-0.43%
2024/03/25	4.1	34.98	4	35.10	35.15	0.1	2,585	0.00%
2024/03/22	3	34.80	1.2	34.73	34.85	1.8	2,630	0.07%
2024/03/21	1	35.05	7	35.16	35.15	-6	2,763	-0.22%
2024/03/20	1	35.55	1	35.45	35.15	0	2,774	0.00%
2024/03/19	4	35.35	6.1	35.53	35.65	-2.1	2,816	-0.07%
2024/03/18	1	34.50	2	34.85	34.90	-1	2,841	-0.04%
2024/03/15	4.1	35.02	4	35.41	35.00	0.1	2,857	0.00%
2024/03/14	1.5	36.20	3	36.27	36.15	-1.5	2,858	-0.05%
2024/03/13	0.3	35.93	7	35.95	36.00	-6.7	2,884	-0.23%
2024/03/12	3	36.05	7	36.13	36.25	-4	2,971	-0.13%
2024/03/11	0	0.00	4	35.54	35.70	-4	3,085	-0.13%
2024/03/08	2.3	34.56	6	34.72	35.20	-3.8	3,765	-0.10%
2024/03/07	0	0.00	2	35.05	35.00	-2	4,019	-0.05%
2024/03/06	0	0.00	5	35.32	35.25	-5	4,135	-0.12%
2024/03/04	5	35.20	47.2	35.21	35.50	-42.2	4,159	-1.01%
2024/03/01	5	35.05	0.3	35.37	35.35	4.7	4,255	0.11%
2024/02/29	1.3	35.71	8.1	35.57	35.45	-6.8	4,256	-0.16%
2024/02/27	17.2	34.81	25	34.69	34.60	-7.8	4,184	-0.19%
2024/02/26	11	35.67	6	35.42	35.20	5	4,109	0.12%
2024/02/23	11.1	35.30	15	35.26	35.05	-3.9	4,054	-0.10%
2024/02/22	20	35.47	25.4	35.43	35.50	-5.4	3,989	-0.14%
2024/02/21	14.3	34.79	16.2	34.39	34.75	-1.9	3,847	-0.05%
2024/02/20	9	32.88	8	32.98	33.00	1	3,619	0.03%
2024/02/19	1	32.35	16	32.53	32.70	-15	3,601	-0.42%
2024/02/16	5.1	32.09	11	32.22	32.20	-6	3,606	-0.16%
2024/02/15	1	31.35	1	31.55	31.95	0	3,611	0.00%
2024/02/05	1	31.80	5	31.48	31.50	-4	3,612	-0.11%
2024/02/02	8	32.06	4	32.15	31.95	4	3,602	0.11%
2024/02/01	0.2	32.50	13	32.57	32.30	-12.8	3,601	-0.36%
2024/01/31	1	32.00	6	32.25	32.35	-5	3,619	-0.14%
2024/01/30	14	32.11	2	32.43	32.15	12	3,625	0.33%
2024/01/29	1	32.35	9	32.43	32.50	-8	3,629	-0.22%
2024/01/26	1	32.15	1	32.35	32.10	0	3,627	0.00%
2024/01/25	3	32.17	6	32.25	32.20	-3	3,628	-0.08%
2024/01/24	6	32.17	7	32.32	32.25	-1	3,635	-0.03%
2024/01/23	11	32.17	2	32.55	32.15	9	3,650	0.25%
2024/01/22	0	32.25	5	32.28	32.30	-5	3,645	-0.14%
2024/01/19	8	31.95	12	32.08	32.10	-4	3,641	-0.11%
2024/01/18	1	31.20	10	31.69	31.75	-9	3,628	-0.25%
2024/01/17	4	31.36	5	31.41	31.40	-1	3,618	-0.03%
2024/01/16	10.1	31.64	1	31.70	31.55	9.1	3,607	0.25%
2024/01/15	8	32.08	2	32.13	32.05	6	3,589	0.17%
2024/01/12	7.1	31.97	1	32.10	31.80	6.1	3,603	0.17%
2024/01/11	4	31.93	0.5	31.95	31.90	3.5	3,608	0.10%
2024/01/10	6	31.92	0	0.00	31.90	6	3,623	0.17%
2024/01/09	12	32.77	6	32.76	32.65	6	3,590	0.17%
2024/01/08	17.1	34.44	6	34.14	34.20	11.1	3,515	0.32%
2024/01/05	3	34.47	13	34.30	34.80	-10	3,472	-0.29%
2024/01/04	39.1	34.38	12	34.15	34.35	27.1	3,415	0.79%
2024/01/03	2	33.45	13	33.72	33.60	-11	3,315	-0.33%
2024/01/02	11	33.50	7	33.61	33.40	4	3,299	0.12%
2023/12/29	1	32.90	11	32.90	33.00	-10	3,257	-0.31%
2023/12/28	5	33.08	0.2	33.05	32.95	4.8	3,253	0.15%
2023/12/27	2	33.35	2	33.65	33.20	0	3,245	0.00%
2023/12/26	0.7	33.35	9	33.35	33.45	-8.3	3,237	-0.26%
2023/12/25	9.4	33.15	4	32.65	32.70	5.3	3,211	0.17%
2023/12/22	7	33.59	6	33.84	33.95	1	3,163	0.03%
2023/12/21	19.1	34.04	13	34.06	34.25	6.1	3,115	0.20%
2023/12/20	2	33.20	10	33.42	33.55	-8	3,018	-0.26%
2023/12/19	9	33.10	9.1	32.99	33.10	-0.1	3,008	0.00%
2023/12/18	32	33.41	43	33.51	33.50	-11	3,000	-0.37%
2023/12/15	3.2	32.58	8	32.76	32.55	-4.8	2,974	-0.16%
2023/12/14	19	32.61	5.2	32.74	32.45	13.8	3,010	0.46%
2023/12/13	8	33.48	12	33.55	33.10	-4	2,998	-0.13%
2023/12/12	8.2	33.18	10	33.39	33.15	-1.8	3,037	-0.06%
2023/12/11	23	33.32	2	33.55	33.20	21	3,034	0.69%
2023/12/08	8	33.70	6.6	33.80	33.65	1.4	2,985	0.05%
2023/12/07	18	33.93	14.3	34.16	33.95	3.7	2,922	0.13%
2023/12/06	42	35.08	65	35.17	35.50	-23	2,807	-0.82%
2023/12/05	117.3	37.15	143.2	36.46	36.05	-25.9	2,630	-0.99%	大買/大賣/
2023/12/04	38.6	34.09	55.8	34.56	35.35	-17.2	1,913	-0.90%
2023/12/01	54.7	32.29	50.3	32.26	32.15	4.5	1,618	0.27%
2023/11/30	49	31.49	47.4	31.31	31.30	1.6	1,476	0.11%
2023/11/29	55	30.90	5	30.94	30.85	50	1,438	3.48%
2023/11/28	117	31.05	61	31.21	31.00	56	1,408	3.98%	大買/
2023/11/27	13	30.54	30	30.33	29.90	-17	1,276	-1.33%
2023/11/24	0	0.00	1	29.80	29.70	-1	1,243	-0.08%
2023/11/22	1	29.25	0	0.00	29.25	1	1,248	0.08%
2023/11/21	10	29.45	1	29.65	29.50	9	1,250	0.72%
2023/11/20	3	29.50	3	29.58	29.60	0	1,261	0.00%
2023/11/17	7.1	29.57	4	29.64	29.50	3.1	1,292	0.24%
2023/11/16	7	29.48	4	29.38	29.40	3	1,324	0.23%
2023/11/15	0	0.00	1	29.05	29.25	-1	1,383	-0.07%
2023/11/14	4	28.98	3	29.03	28.90	1	1,580	0.06%
2023/11/13	2.1	29.00	8.1	29.11	29.00	-6	1,614	-0.37%
2023/11/10	2	28.70	5	28.89	28.80	-3	1,608	-0.19%
2023/11/09	0	0.00	4	28.81	28.65	-4	1,614	-0.25%
2023/11/08	6	28.76	3	28.93	28.60	3	1,620	0.19%
2023/11/07	8	28.33	6	28.54	28.50	2	1,595	0.13%
2023/11/06	3	28.25	4	28.44	28.70	-1	1,597	-0.06%
2023/11/03	0.2	28.28	8	28.33	28.50	-7.8	1,606	-0.49%
2023/11/02	0	0.00	3	27.38	27.50	-3	1,596	-0.19%
2023/11/01	4	27.26	0	0.00	27.20	4	1,598	0.25%
2023/10/31	8.2	28.01	3	27.92	27.40	5.2	1,594	0.32%
2023/10/30	1	28.15	0	0.00	28.30	1	1,591	0.06%
2023/10/27	6	28.41	7	28.67	28.30	-1	1,596	-0.06%
2023/10/26	2	28.15	1	28.35	28.35	1	1,604	0.06%
2023/10/25	0	0.00	1	28.50	28.50	-1	1,626	-0.06%
2023/10/24	3	28.17	11	28.23	28.35	-8	1,639	-0.49%
2023/10/23	7	28.53	6	28.43	28.30	1	1,640	0.06%
2023/10/20	10	28.67	8	28.85	28.90	2	1,652	0.12%
2023/10/19	17	29.16	21	29.36	29.25	-4	1,652	-0.24%
2023/10/18	5	28.57	6	28.97	28.85	-1	1,638	-0.06%
2023/10/17	3	28.67	1	28.90	28.55	2	1,625	0.12%
2023/10/16	3	28.77	1	28.75	28.80	2	1,667	0.12%
2023/10/13	2	29.05	2	29.25	29.00	0	1,693	0.00%
2023/10/12	4	28.98	2	29.10	29.10	2	1,705	0.12%
2023/10/11	5	29.27	13	29.44	29.20	-8	1,709	-0.47%
2023/10/06	5	29.06	9	29.05	29.10	-4	1,712	-0.23%
2023/10/05	2.1	28.58	3	28.75	28.55	-0.9	1,726	-0.05%
2023/10/04	7	28.63	1	28.85	28.50	6	1,743	0.34%
2023/10/03	8	28.84	0	0.00	28.65	8	1,768	0.45%
2023/10/02	10.1	29.02	6	29.08	28.95	4.1	1,771	0.23%
2023/09/28	3	29.38	5	29.58	29.35	-2	1,771	-0.11%
2023/09/27	4	29.21	9	29.41	29.20	-5	1,793	-0.28%
2023/09/26	7.2	29.25	1	29.20	29.05	6.2	1,823	0.34%
2023/09/25	0	29.50	0	0.00	29.45	0	1,871	0.00%
2023/09/22	5.1	29.72	4	29.71	29.60	1.1	1,873	0.06%
2023/09/21	3	30.30	9	30.56	30.20	-6	1,862	-0.32%
2023/09/20	5	31.12	16	30.91	30.70	-11	1,819	-0.60%
2023/09/19	2	30.35	24	30.38	30.10	-22	1,699	-1.29%
2023/09/18	2	29.75	8	29.64	30.00	-6	1,641	-0.37%
2023/09/15	5	29.48	30.2	29.29	29.60	-25.2	1,605	-1.57%
2023/09/14	10	28.44	33	28.51	28.65	-23	1,524	-1.51%
2023/09/13	5	27.69	2	27.95	27.75	3	1,504	0.20%
2023/09/12	1.1	27.72	0	0.00	27.70	1.1	1,519	0.07%
2023/09/11	2.3	27.78	9	27.73	27.70	-6.7	1,536	-0.44%
2023/09/08	10.1	28.00	9	28.22	27.90	1.1	1,555	0.07%
2023/09/07	13	27.99	0	0.00	27.85	13	1,555	0.84%
2023/09/06	13	28.21	3	28.30	28.10	10	1,558	0.64%
2023/09/05	3	28.40	0.4	28.54	28.40	2.6	1,576	0.17%
2023/09/04	2.2	28.39	4	28.58	28.50	-1.9	1,593	-0.12%
2023/09/01	1	28.25	6	28.28	28.25	-5	1,607	-0.31%
2023/08/31	7	28.36	6	28.28	28.30	1	1,612	0.06%
2023/08/30	0	0.00	2	28.33	28.35	-2	1,616	-0.12%
2023/08/29	3	28.15	4.2	28.26	28.25	-1.2	1,618	-0.08%
2023/08/28	3	28.12	0	0.00	27.90	3	1,626	0.18%
2023/08/25	6	28.45	0	0.00	28.35	6	1,620	0.37%
2023/08/24	4.1	28.67	2	28.75	28.55	2.1	1,615	0.13%
2023/08/23	33	28.98	7	29.24	28.95	26	1,600	1.62%
2023/08/22	6	29.04	6.2	29.17	29.25	-0.2	1,598	-0.01%
2023/08/21	7.3	29.16	25	29.23	29.10	-17.8	1,570	-1.13%
2023/08/18	37	30.30	48.2	30.52	30.50	-11.2	1,499	-0.75%
2023/08/17	5	27.76	14.1	27.86	28.10	-9.1	1,287	-0.71%
2023/08/16	1	26.90	4	26.81	26.90	-3	1,242	-0.24%
2023/08/15	0.1	26.89	1	26.65	26.85	-0.9	1,240	-0.07%
2023/08/14	1	26.45	2	26.45	26.30	-1	1,231	-0.08%
2023/08/11	0	0.00	4	26.84	26.85	-4	1,222	-0.33%
2023/08/10	8	26.66	5	26.84	26.80	3	1,223	0.25%
2023/08/09	4	26.98	2	27.25	26.85	2	1,211	0.17%
2023/08/08	6	27.37	0	0.00	27.25	6	1,191	0.51%
2023/08/07	4	27.33	4	27.41	27.50	0	1,189	0.00%
2023/08/04	1.2	27.28	1	27.36	27.25	0.2	1,192	0.01%
2023/08/02	4	27.36	0	0.00	27.25	4	1,199	0.34%
2023/08/01	0	0.00	1	27.65	27.60	-1	1,186	-0.08%
2023/07/31	1	27.55	0	0.00	27.55	1	1,183	0.08%
2023/07/28	14.4	28.09	12	28.00	28.05	2.4	1,198	0.20%
2023/07/27	2	27.50	2	27.53	27.70	0	1,187	0.00%
2023/07/26	1	27.10	1	27.30	27.10	0	1,178	0.00%
2023/07/25	5	27.00	5	26.98	27.05	0	1,174	0.00%
2023/07/24	2	27.41	0	0.00	27.30	2	1,159	0.17%
2023/07/21	6	28.11	0	0.00	28.15	6	1,150	0.52%
2023/07/20	24.1	28.20	2.3	28.36	28.40	21.8	1,151	1.89%
2023/07/19	11.7	30.70	10	30.60	30.55	1.7	1,140	0.15%
2023/07/18	11	30.75	1	30.90	30.70	10	1,114	0.90%
2023/07/17	6	30.82	2	30.68	30.80	4	1,092	0.37%
2023/07/14	4	30.60	1.3	30.74	30.65	2.7	1,082	0.25%
2023/07/13	3.1	30.49	2	30.65	30.50	1.1	1,086	0.10%
2023/07/12	5	30.70	0	0.00	30.70	5	1,077	0.46%
2023/07/11	4.1	31.19	0	0.00	31.20	4.1	1,057	0.39%
2023/07/10	5	31.25	1	31.50	31.20	4	1,056	0.38%
2023/07/07	3	31.30	7	31.27	31.20	-4	1,031	-0.39%
2023/07/06	1	31.55	1	31.40	31.60	0	1,029	0.00%
2023/07/05	3	31.77	3	31.65	31.70	0	1,040	0.00%
2023/07/04	3	31.83	18	31.67	31.65	-15	1,049	-1.43%
2023/07/03	12	31.42	18.2	31.56	31.75	-6.2	1,028	-0.60%
2023/06/30	0	0.00	4	30.43	30.50	-4	976	-0.41%
2023/06/29	4	30.01	0	0.00	30.05	4	972	0.41%
2023/06/28	1.1	30.40	5	30.35	30.25	-3.9	975	-0.40%
2023/06/27	0	30.45	1	30.60	30.45	-1	988	-0.10%
2023/06/26	1.1	30.45	1	30.65	30.45	0.1	1,006	0.01%
2023/06/21	7.1	30.43	0	0.00	30.45	7.1	1,021	0.70%
2023/06/20	2	30.50	0	0.00	30.50	2	1,084	0.18%
2023/06/19	2.1	30.64	5.5	31.00	30.60	-3.4	1,098	-0.31%
2023/06/16	3.2	31.17	1	31.30	31.05	2.2	1,104	0.20%
2023/06/15	7.5	31.04	4	31.03	31.10	3.5	1,102	0.32%
2023/06/14	14	30.78	4	30.73	30.80	10	1,114	0.90%
2023/06/13	0	0.00	3	30.37	30.30	-3	1,135	-0.27%
2023/06/12	3	30.22	1	30.45	30.20	2	1,162	0.17%
2023/06/09	0	0.00	2.1	30.72	30.50	-2.1	1,203	-0.18%
2023/06/08	0	0.00	13	30.27	30.20	-13	1,226	-1.06%
2023/06/07	9	30.06	3	30.00	29.95	6	1,316	0.46%
2023/06/06	5	29.70	3.1	29.60	29.70	1.9	1,393	0.14%
2023/06/05	4	29.26	1	29.30	29.25	3	1,469	0.20%
2023/06/02	1.1	29.02	1	29.20	29.10	0.1	1,623	0.00%
2023/06/01	2	28.80	2	28.80	28.85	0	1,674	0.00%
2023/05/31	0	0.00	1	29.05	29.00	-1	1,749	-0.06%
2023/05/30	3.1	29.28	0	0.00	29.10	3.1	1,857	0.17%
2023/05/29	5	29.35	10	29.30	29.35	-5	1,955	-0.26%
2023/05/26	12	29.11	0	0.00	29.00	12	2,088	0.57%
2023/05/25	14	29.89	10	29.85	29.80	4	2,169	0.18%
2023/05/24	0	0.00	0	30.40	30.25	0	2,183	0.00%
2023/05/23	10	30.25	1	30.30	30.20	9	2,200	0.41%
2023/05/22	2	29.88	4.1	30.13	30.20	-2.1	2,207	-0.09%
2023/05/19	3	30.00	6	30.05	30.00	-3	2,206	-0.14%
2023/05/18	6.2	30.19	1.2	30.35	30.10	5	2,207	0.23%
2023/05/17	3	30.02	12	30.16	30.15	-9	2,206	-0.41%
2023/05/16	0	0.00	1	30.20	30.10	-1	2,206	-0.05%
2023/05/15	1.1	29.71	0	29.95	29.85	1	2,205	0.05%
2023/05/12	1	30.00	3	30.00	30.00	-2	2,215	-0.09%
2023/05/11	23.3	30.44	19	30.17	30.10	4.3	2,225	0.19%
2023/05/10	1.1	30.18	7	30.11	30.40	-5.9	2,223	-0.27%
2023/05/09	7	29.81	0	0.00	29.60	7	2,220	0.32%
2023/05/08	0	0.00	0	30.40	30.05	0	2,212	0.00%
2023/05/05	3	30.22	2.1	30.30	30.15	0.9	2,223	0.04%
2023/05/04	14	30.45	0	30.70	30.30	14	2,242	0.63%
2023/05/03	11	31.34	11	30.75	30.75	0	2,226	0.00%
2023/05/02	1.1	31.54	0	31.60	31.40	1.1	2,230	0.05%
2023/04/28	1.1	31.50	0	0.00	31.50	1.1	2,234	0.05%
2023/04/26	2	30.60	0.1	30.75	30.95	1.9	2,240	0.08%
2023/04/25	0	0.00	1	31.10	31.05	-1	2,234	-0.04%
2023/04/21	0	0.00	11	31.20	31.15	-11	2,240	-0.49%
2023/04/20	1.1	32.10	0	0.00	32.00	1.1	2,227	0.05%
2023/04/19	1	32.60	10	32.40	32.20	-9	2,226	-0.40%
2023/04/18	1	32.80	0	0.00	32.55	1	2,229	0.04%
2023/04/17	2	32.85	0	0.00	32.90	2	2,239	0.09%
2023/04/14	11	32.61	1.1	32.70	32.70	9.9	2,246	0.44%
2023/04/13	1	32.20	9	32.53	32.60	-8	2,242	-0.36%
2023/04/12	1	32.15	1.1	32.32	32.30	-0.1	2,242	0.00%
2023/04/11	5.1	32.31	2	32.48	32.35	3.1	2,241	0.14%
2023/04/10	26	32.63	6.5	32.45	32.40	19.5	2,240	0.87%
2023/04/07	4.1	31.90	13	32.15	32.20	-8.9	2,218	-0.40%
2023/04/06	0	0.00	1.3	31.61	31.65	-1.3	2,199	-0.06%
2023/03/31	0	31.09	1.1	31.09	31.05	-1.1	2,197	-0.05%
2023/03/29	2	30.85	0	0.00	30.75	2	2,367	0.08%
2023/03/28	1	31.00	2	31.00	31.00	-1	2,381	-0.04%
2023/03/27	2.5	31.14	4.6	31.22	31.50	-2.1	2,422	-0.09%
2023/03/24	8.4	30.84	3	30.95	30.85	5.4	2,456	0.22%
2023/03/23	4	31.41	20	31.63	30.90	-16	2,457	-0.65%
2023/03/22	3	32.85	11	32.94	32.55	-8	2,390	-0.33%
2023/03/21	6	33.08	6	33.02	33.10	0	2,383	0.00%
2023/03/20	5	33.29	1	33.50	33.10	4	2,379	0.17%
2023/03/17	2	33.25	4	33.46	33.40	-2	2,379	-0.08%
2023/03/16	3.2	32.99	19.1	33.29	33.05	-15.9	2,365	-0.67%
2023/03/15	44	33.76	38	33.53	33.15	6	2,335	0.26%
2023/03/14	10	33.75	0.5	32.80	33.35	9.5	2,310	0.41%
2023/03/13	1	33.55	13	33.28	33.40	-12	2,270	-0.53%
2023/03/10	15.1	34.06	7	33.98	33.75	8.1	2,230	0.36%
2023/03/09	13.7	34.26	44.2	34.32	34.30	-30.5	2,144	-1.42%
2023/03/08	8.1	33.21	12.2	33.26	33.55	-4.2	2,054	-0.20%
2023/03/07	39.3	33.87	24	33.41	33.85	15.3	1,981	0.77%
2023/03/06	20	31.85	5	32.29	31.95	15	1,855	0.81%
2023/03/03	21	31.81	23	31.82	32.10	-2	1,825	-0.11%
2023/03/02	12	31.12	55	31.14	31.25	-43	1,743	-2.47%
2023/03/01	12	30.24	9	29.96	29.85	3	1,635	0.18%
2023/02/24	55	29.72	40	29.84	30.00	15	1,533	0.98%
2023/02/23	19.3	28.92	13	28.88	28.85	6.3	1,399	0.45%
2023/02/22	0	0.00	3	27.73	27.80	-3	1,295	-0.23%
2023/02/21	1	27.25	3	27.43	27.55	-2	1,271	-0.16%
2023/02/20	0	0.00	1	27.20	27.15	-1	1,267	-0.08%
2023/02/17	1	26.95	2	26.95	26.95	-1	1,270	-0.08%
2023/02/16	0	0.00	4	27.18	27.10	-4	1,288	-0.31%
2023/02/15	1	26.95	0	0.00	27.05	1	1,307	0.08%
2023/02/14	0	0.00	4	27.05	27.15	-4	1,315	-0.30%
2023/02/13	1	26.75	2	26.80	26.80	-1	1,320	-0.08%
2023/02/10	1	26.95	7	27.01	26.95	-6	1,352	-0.44%
2023/02/09	0	0.00	4	27.15	27.20	-4	1,357	-0.29%
2023/02/08	0	0.00	2	27.13	27.10	-2	1,358	-0.15%
2023/02/07	1	26.85	1	27.05	26.95	0	1,357	0.00%
2023/02/06	1	27.00	1	27.20	27.05	0	1,362	0.00%
2023/02/03	2	27.43	3	27.33	27.20	-1	1,364	-0.07%
2023/02/02	0	0.00	7	27.16	27.30	-7	1,360	-0.51%
2023/02/01	1	26.60	4	26.75	26.80	-3	1,342	-0.22%
2023/01/31	0	0.00	5	26.43	26.45	-5	1,334	-0.37%
2023/01/30	1	26.20	0	0.00	26.25	1	1,322	0.08%
2023/01/17	0	0.00	1	26.20	26.15	-1	1,315	-0.08%
2023/01/16	0	26.15	1	25.90	26.00	-1	1,310	-0.08%
2023/01/13	0	0.00	1	26.20	25.95	-1	1,311	-0.08%
2023/01/12	4	26.13	0	0.00	26.05	4	1,327	0.30%
2023/01/11	0	0.00	3	26.27	26.25	-3	1,325	-0.23%
2023/01/10	4	25.89	0	0.00	25.90	4	1,317	0.30%
2023/01/06	4	25.74	5	25.77	25.85	-1	1,332	-0.08%
2023/01/05	6	25.91	3	26.20	25.85	3	1,355	0.22%
2023/01/04	10	26.21	12	26.42	26.15	-2	1,337	-0.15%
2023/01/03	2	26.65	1	26.95	26.70	1	1,330	0.08%
2022/12/30	0	0.00	8	26.83	26.90	-8	1,337	-0.60%
2022/12/29	5	26.19	2	26.15	26.30	3	1,340	0.22%
2022/12/28	5	26.29	2	26.28	26.35	3	1,351	0.22%
2022/12/27	3	26.57	11	26.85	26.55	-8	1,363	-0.59%
2022/12/26	11	26.69	4	27.00	26.70	7	1,371	0.51%
2022/12/23	2	27.05	1	27.05	27.25	1	1,376	0.07%
2022/12/22	52	27.86	15	28.15	27.60	37	1,373	2.69%
2022/12/21	2	27.20	4	27.05	27.00	-2	1,268	-0.16%
2022/12/20	1	27.15	10	26.94	26.50	-9	1,255	-0.72%
2022/12/19	9	27.21	2.1	26.90	26.65	6.9	1,267	0.55%
2022/12/16	0	0.00	1	27.30	27.30	-1	1,276	-0.08%
2022/12/15	1	26.50	3	26.73	26.90	-2	1,252	-0.16%
2022/12/14	1	26.20	1	26.40	26.30	0	1,301	0.00%
2022/12/13	0	0.00	10	26.68	26.65	-10	1,301	-0.77%
2022/12/12	14	26.39	4	26.55	26.35	10	1,320	0.76%
2022/12/09	3	26.65	1	26.60	26.65	2	1,336	0.15%
2022/12/08	0	0.00	5	26.16	26.25	-5	1,401	-0.36%
2022/12/07	3	25.68	0	0.00	25.65	3	1,414	0.21%
2022/12/06	1	25.85	0	0.00	25.85	1	1,411	0.07%
2022/12/05	11	26.50	0	0.00	26.40	11	1,422	0.77%
2022/12/02	2	26.53	1	26.80	26.50	1	1,430	0.07%
2022/12/01	1	26.75	13	26.92	26.70	-12	1,458	-0.82%
2022/11/30	0.1	26.40	6	26.42	26.45	-5.9	1,440	-0.41%
2022/11/29	3	25.85	24	26.10	26.25	-21	1,441	-1.46%
2022/11/28	7	26.06	25	26.16	26.00	-18	1,450	-1.24%
2022/11/25	3	25.90	14	25.79	25.80	-11	1,429	-0.77%
2022/11/24	1	25.30	8	25.48	25.50	-7	1,415	-0.49%
2022/11/23	0	0.00	19	25.21	25.20	-19	1,417	-1.34%
2022/11/22	2	24.95	1	25.20	24.95	1	1,435	0.07%
2022/11/21	1	24.95	0	0.00	24.90	1	1,440	0.07%
2022/11/18	3	25.38	5	25.22	25.10	-2	1,443	-0.14%
2022/11/17	2	25.63	7	25.81	25.60	-5	1,445	-0.35%
2022/11/16	2	25.53	26.1	25.79	25.50	-24.1	1,445	-1.66%
2022/11/15	0	0.00	10	25.68	25.60	-10	1,442	-0.69%
2022/11/14	0	0.00	6	25.55	25.65	-6	1,439	-0.42%
2022/11/11	3	25.33	5	25.33	25.15	-2	1,440	-0.14%
2022/11/10	1.1	25.00	25	25.09	25.00	-24	1,427	-1.68%
2022/11/09	3	25.00	11	25.14	25.05	-8	1,430	-0.56%
2022/11/08	2	25.13	5	25.28	25.00	-3	1,439	-0.21%
2022/11/07	0	0.00	34.1	24.40	24.50	-34.1	1,425	-2.39%
2022/11/04	0	0.00	19	23.57	23.70	-19	1,435	-1.32%
2022/11/03	0.1	23.10	3	23.17	23.25	-2.9	1,479	-0.20%
2022/11/02	8	23.33	16	23.33	23.25	-8	1,484	-0.54%
2022/11/01	7	23.19	3	23.27	23.15	4	1,479	0.27%
2022/10/31	4	23.29	2	23.37	23.25	2	1,477	0.13%
2022/10/28	7	23.72	2	23.70	23.50	5	1,476	0.34%
2022/10/27	2	23.85	2	23.98	24.15	0	1,482	0.00%
2022/10/26	5	23.83	4	24.05	23.85	1	1,489	0.07%
2022/10/25	3	24.07	4	24.37	24.00	-1	1,496	-0.07%
2022/10/24	0	0.00	23	24.38	24.25	-23	1,513	-1.52%
2022/10/21	4	23.60	1	23.75	23.60	3	1,515	0.20%
2022/10/20	8	23.41	6	23.62	23.85	2	1,527	0.13%
2022/10/19	3	24.37	2	24.60	24.35	1	1,518	0.07%
2022/10/18	8	24.23	8	24.39	24.35	0	1,532	0.00%
2022/10/17	28	23.34	25	23.59	23.85	3	1,563	0.19%
2022/10/14	0	0.00	33	24.28	24.40	-33	1,622	-2.04%
2022/10/13	58	23.88	2	24.13	23.60	56	1,626	3.44%
2022/10/12	6	24.81	1	25.00	24.85	5	1,622	0.31%
2022/10/11	30	25.13	5	25.50	25.20	25	1,624	1.54%
2022/10/07	3	26.20	4	26.33	26.15	-1	1,626	-0.06%
2022/10/06	2	25.95	6	26.32	26.30	-4	1,638	-0.24%
2022/10/05	1	26.30	2	26.28	26.40	-1	1,662	-0.06%
2022/10/04	1	25.50	6	25.84	26.05	-5	1,676	-0.30%
2022/10/03	6	24.95	6	25.18	25.25	0	1,672	0.00%
2022/09/30	14	24.28	14	24.66	24.70	0	1,681	0.00%
2022/09/29	1	24.85	19	25.19	24.85	-18	1,677	-1.07%
2022/09/28	185	25.37	1	26.65	24.55	184	1,683	10.93%	大買/鉅額交易
2022/09/27	4	26.51	5	26.54	26.45	-1	1,662	-0.06%
2022/09/26	53.2	27.10	2.1	27.13	26.65	51.1	1,662	3.07%
2022/09/23	3	28.75	24	28.57	28.25	-21	1,662	-1.26%
2022/09/22	5	28.14	9	28.32	27.90	-4	1,623	-0.25%
2022/09/21	1	27.75	7	28.36	28.15	-6	1,606	-0.37%
2022/09/20	3	27.30	6.1	27.44	27.50	-3.1	1,561	-0.20%
2022/09/19	20	27.47	9	28.30	27.10	11	1,615	0.68%
2022/09/16	11.1	28.45	10	28.45	28.50	1.1	1,617	0.07%
2022/09/15	17	28.10	29	28.25	28.40	-12	1,656	-0.72%
2022/09/14	10	26.95	31	27.23	27.35	-21	1,641	-1.28%
2022/09/13	1	26.50	3	26.70	26.60	-2	1,641	-0.12%
2022/09/12	2	26.18	11	26.35	26.45	-9	1,712	-0.53%
2022/09/08	5	25.82	3.3	26.00	25.85	1.8	1,736	0.10%
2022/09/07	22	25.94	11.2	26.25	25.95	10.9	1,769	0.61%
2022/09/06	5	26.21	3	26.57	26.10	2	1,757	0.11%
2022/09/05	0	26.20	2	26.15	26.20	-2	1,803	-0.11%
2022/09/02	13	26.37	11.3	26.39	26.20	1.8	1,821	0.10%
2022/09/01	17	26.83	0	0.00	26.80	17	1,814	0.94%
2022/08/31	15.1	26.96	2	27.08	27.15	13.1	1,827	0.71%
2022/08/30	1	27.45	1	27.35	27.40	0	1,827	0.00%
2022/08/29	11	27.48	1.1	27.94	27.45	9.9	1,827	0.54%
2022/08/26	3	28.90	2	28.90	28.90	1	1,844	0.05%
2022/08/25	0	0.00	4	28.78	28.65	-4	1,852	-0.22%
2022/08/24	9	28.51	1	28.75	28.25	8	1,870	0.43%
2022/08/23	3	28.52	2	28.63	28.60	1	1,895	0.05%
2022/08/22	3	28.67	3	28.85	28.80	0	1,950	0.00%
2022/08/19	6	29.38	2	29.55	29.40	4	1,985	0.20%
2022/08/18	6	29.41	12	29.63	29.65	-6	2,087	-0.29%
2022/08/17	8	29.52	8	29.51	29.40	0	2,142	0.00%
2022/08/16	3	29.55	1	29.20	29.20	2	2,214	0.09%
2022/08/15	2	29.18	2.1	29.60	29.70	-0.1	2,284	0.00%
2022/08/12	0	0.00	6	29.34	29.60	-6	2,290	-0.26%
2022/08/11	4.1	29.05	1	29.50	29.05	3.1	2,316	0.13%
2022/08/10	2	28.45	16	28.57	29.10	-14	2,309	-0.61%
2022/08/09	0	0.00	1	27.90	27.80	-1	2,289	-0.04%
2022/08/08	2	27.38	2	27.30	27.55	0	2,319	0.00%
2022/08/05	1	27.55	5	27.62	27.80	-4	2,339	-0.17%
2022/08/04	6	27.04	0	0.00	27.20	6	2,390	0.25%
2022/08/03	6	27.83	3	27.83	27.70	3	2,408	0.12%
2022/08/02	6	28.05	1	28.15	28.05	5	2,468	0.20%
2022/08/01	5	28.47	5	28.46	28.65	0	2,518	0.00%
2022/07/29	1	28.70	5.2	28.81	28.75	-4.2	2,563	-0.16%
2022/07/28	2	28.50	0	0.00	28.55	2	2,642	0.08%
2022/07/27	1	28.60	17	28.64	28.75	-16	2,804	-0.57%
2022/07/26	1	28.40	10	28.33	28.30	-9	2,891	-0.31%
2022/07/25	12	28.18	7	28.35	28.30	5	3,082	0.16%
2022/07/22	6	28.38	14	28.53	28.55	-8	3,126	-0.26%
2022/07/21	20	28.28	24.2	28.00	28.00	-4.2	3,129	-0.13%
2022/07/20	2	27.30	2	27.50	27.40	0	3,133	0.00%
2022/07/19	10.2	27.08	13	27.03	27.20	-2.8	3,201	-0.09%
2022/07/18	2	26.38	1	26.35	26.30	1	3,266	0.03%
2022/07/15	5	26.27	1	26.11	26.10	4	3,442	0.12%
2022/07/14	3	26.24	7	26.01	26.70	-4	3,834	-0.10%
2022/07/13	26	27.85	2	28.08	27.95	24	3,876	0.62%
2022/07/12	19	27.63	1	27.55	27.20	18	3,878	0.46%
2022/07/11	6.2	28.61	9	28.63	28.85	-2.8	3,917	-0.07%
2022/07/08	6	29.04	8	29.08	29.00	-2	3,931	-0.05%
2022/07/07	5	27.89	4	28.11	28.30	1	3,943	0.03%
2022/07/06	3	28.18	3	28.40	28.05	0	3,955	0.00%
2022/07/05	4	27.61	6	28.08	28.25	-2	4,013	-0.05%
2022/07/04	19	27.42	11	27.66	27.50	8	4,022	0.20%
2022/07/01	10.1	28.20	7.1	28.79	27.05	3	4,030	0.07%
2022/06/30	6	29.23	7	29.14	28.80	-1	4,026	-0.02%
2022/06/29	3	30.27	8	30.26	30.05	-5	4,032	-0.12%
2022/06/28	3	30.80	4	30.61	30.95	-1	4,031	-0.02%
2022/06/27	9	30.73	9	30.60	31.15	0	4,038	0.00%
2022/06/24	6.1	29.03	9	29.19	29.05	-2.9	4,014	-0.07%
2022/06/23	4	28.74	4	28.24	28.25	0	3,997	0.00%
2022/06/22	12	29.32	5	29.30	28.65	7	3,961	0.18%
2022/06/21	5	29.97	5	29.74	30.10	0	3,916	0.00%
2022/06/20	16.2	30.29	15	31.26	29.50	1.2	3,901	0.03%
2022/06/17	6.1	32.69	0	33.00	32.60	6.1	3,838	0.16%
2022/06/16	10	34.33	2.1	34.52	33.30	8	3,810	0.21%
2022/06/15	9	34.37	3	34.53	34.00	6	3,793	0.16%
2022/06/14	3	34.13	0	0.00	34.45	3	3,818	0.08%
2022/06/13	7	35.34	0	35.50	34.95	7	3,855	0.18%
2022/06/10	3	36.18	3	36.20	36.35	0	4,016	0.00%
2022/06/09	10	36.85	2	36.80	36.80	8	4,105	0.19%
2022/06/08	5	37.53	7	37.53	37.35	-2	4,189	-0.05%
2022/06/07	5	37.06	8	37.21	37.35	-3	4,563	-0.07%
2022/06/06	11	37.49	11	37.75	37.15	0	4,673	0.00%
2022/06/02	4	37.35	5	37.43	37.35	-1	4,711	-0.02%
2022/06/01	4	37.35	6	37.44	37.30	-2	4,814	-0.04%
2022/05/31	12	37.44	25.1	37.56	37.15	-13.1	4,948	-0.26%
2022/05/30	24	37.77	12	37.81	37.85	12	5,023	0.24%
2022/05/27	9	37.56	9	37.61	37.75	0	5,214	0.00%
2022/05/26	24	37.65	26	37.64	37.80	-2	5,552	-0.04%
2022/05/25	13	36.52	25	36.75	36.90	-12	5,826	-0.21%
2022/05/24	18	36.35	27	36.16	36.15	-9	5,823	-0.15%
2022/05/23	23	35.83	25.2	35.95	35.70	-2.2	5,800	-0.04%
2022/05/20	5	34.55	5	34.32	34.30	0	5,765	0.00%
2022/05/19	6	33.47	7	33.57	33.85	-1	5,912	-0.02%
2022/05/18	2.2	34.66	12	34.80	34.65	-9.9	5,928	-0.17%
2022/05/17	13	34.57	6	34.59	34.45	7	5,920	0.12%
2022/05/16	12	34.79	11	35.00	35.15	1	5,894	0.02%
2022/05/13	4	35.33	7	35.65	35.20	-3	5,874	-0.05%
2022/05/12	19	35.58	9	36.24	35.00	10	5,865	0.17%
2022/05/11	6	36.46	6	36.18	36.05	0	5,827	0.00%
2022/05/10	7	36.59	11	36.85	36.45	-4	5,829	-0.07%
2022/05/09	13	36.93	2.5	37.12	36.40	10.5	5,782	0.18%
2022/05/06	5.5	37.50	5	37.73	37.80	0.5	5,754	0.01%
2022/05/05	27	38.04	18	38.14	38.15	9	5,736	0.16%
2022/05/04	29	38.32	36.5	38.34	37.95	-7.5	5,665	-0.13%
2022/05/03	30	37.04	22	37.08	36.95	8	5,519	0.14%
2022/04/29	16	37.69	25.1	37.92	37.75	-9.1	5,440	-0.17%
2022/04/28	11	36.10	10	36.14	36.20	1	5,269	0.02%
2022/04/27	13.1	35.43	13	35.10	35.45	0.1	5,215	0.00%
2022/04/26	11	36.52	8.1	36.69	36.05	3	5,199	0.06%
2022/04/25	15	36.52	15.3	36.68	36.40	-0.3	5,137	-0.01%
2022/04/22	16.3	38.76	22	38.56	38.70	-5.7	5,069	-0.11%
2022/04/21	31.5	38.91	64.1	38.95	39.00	-32.6	4,998	-0.65%
2022/04/20	127.1	38.82	131.4	38.88	38.40	-4.3	4,826	-0.09%	大買/大賣/
2022/04/19	19	37.20	30	36.91	36.85	-11	4,454	-0.25%
2022/04/18	10	36.23	6	35.90	35.75	4	4,411	0.09%
2022/04/15	10	37.34	18.3	37.25	37.05	-8.3	4,384	-0.19%
2022/04/14	10	36.94	8.1	37.14	36.85	1.9	4,347	0.04%
2022/04/13	5.2	36.70	10.1	36.88	36.75	-4.9	4,339	-0.11%
2022/04/12	4	35.87	10	35.99	35.70	-6	4,323	-0.14%
2022/04/11	23	37.30	16.1	37.03	36.55	6.9	4,313	0.16%
2022/04/08	0	0.00	3	35.93	36.65	-3	4,272	-0.07%
2022/04/07	6	36.04	1	35.40	35.20	5	4,266	0.12%
2022/04/06	6.3	36.78	9.5	36.97	36.85	-3.1	4,259	-0.07%
2022/04/01	2	36.68	3	36.55	36.80	-1	4,250	-0.02%
2022/03/31	2	36.20	5	36.31	36.20	-3	4,237	-0.07%
2022/03/30	1	36.40	13	36.42	36.15	-12	4,257	-0.28%
2022/03/29	6	35.97	9	35.95	35.95	-3	4,255	-0.07%
2022/03/28	4	34.90	6	35.03	35.50	-2	4,244	-0.05%
2022/03/25	4.1	35.23	3	35.27	34.85	1.1	4,305	0.03%
2022/03/24	7	35.69	3.1	35.91	35.65	3.9	4,309	0.09%
2022/03/23	1.5	35.60	4	35.74	35.55	-2.5	4,386	-0.06%
2022/03/22	8	35.64	2	35.65	35.55	6	4,418	0.14%
2022/03/21	3	35.88	11.6	35.95	35.95	-8.6	4,460	-0.19%
2022/03/18	1	35.60	17	35.96	36.05	-16	4,515	-0.35%
2022/03/17	13.2	35.94	17	36.11	36.05	-3.8	4,523	-0.08%
2022/03/16	26.3	35.63	28	35.84	35.30	-1.7	4,524	-0.04%
2022/03/15	73.2	37.11	38	37.21	36.15	35.2	4,513	0.78%
2022/03/14	22	37.42	32.1	37.65	37.10	-10.1	4,523	-0.22%
2022/03/11	9.2	37.27	9	37.38	37.10	0.2	4,531	0.00%
2022/03/10	61.1	37.69	109	37.69	37.25	-47.9	4,535	-1.06%	大賣/
2022/03/09	20	35.55	30	35.38	35.95	-10	4,249	-0.24%
2022/03/08	13.1	34.91	14.5	34.50	33.60	-1.3	4,286	-0.03%
2022/03/07	46	36.41	50	36.32	35.55	-4	4,270	-0.09%
2022/03/04	64.1	37.54	110	37.32	37.35	-45.9	4,258	-1.08%	大賣/
2022/03/03	29	37.21	94.2	37.30	37.10	-65.2	4,153	-1.57%
2022/03/02	202	37.25	162	37.33	37.05	40	4,109	0.97%	大買/大賣/
2022/03/01	265.6	37.49	140	36.78	37.00	125.6	3,904	3.22%	大買/大賣/鉅額交易
2022/02/25	32	37.18	133	37.42	37.70	-101	3,571	-2.83%	大賣/鉅額交易
2022/02/24	11	35.50	6	34.81	34.30	5	3,230	0.15%
2022/02/23	6	35.77	8	35.45	35.50	-2	3,257	-0.06%
2022/02/22	4.6	35.10	18	35.13	34.60	-13.4	3,247	-0.41%
2022/02/21	23.1	36.35	8	36.04	35.55	15.1	3,245	0.46%
2022/02/18	4	35.13	9.4	35.32	35.50	-5.4	3,135	-0.17%
2022/02/17	3.1	34.43	3	34.67	34.20	0.1	3,164	0.00%
2022/02/16	4	34.61	2	34.50	34.40	2	3,221	0.06%
2022/02/15	2.1	34.45	0	0.00	34.00	2.1	3,303	0.06%
2022/02/14	2	34.55	0	0.00	34.50	2	3,446	0.06%
2022/02/11	3	35.30	2	35.50	35.10	1	3,654	0.03%
2022/02/10	15.2	35.19	7	35.17	35.25	8.2	3,859	0.21%
2022/02/09	4	34.80	3	34.93	35.00	1	3,916	0.03%
2022/02/08	2	34.14	5	34.08	34.55	-3	3,933	-0.08%
2022/02/07	4.1	33.44	5	33.27	33.75	-0.9	3,988	-0.02%
2022/01/26	0	0.00	3	31.70	31.60	-3	4,162	-0.07%
2022/01/25	15.1	31.40	9	31.18	31.00	6.1	4,236	0.14%
2022/01/24	8	32.17	9	32.20	32.30	-1	4,257	-0.02%
2022/01/21	6.1	32.79	12	32.70	32.40	-5.9	4,301	-0.14%
2022/01/20	4	33.35	4	33.45	33.60	0	4,323	0.00%
2022/01/19	7.1	33.52	5	33.35	33.30	2.1	4,359	0.05%
2022/01/18	3	34.15	1	34.25	34.10	2	4,383	0.05%
2022/01/17	3	33.75	2	33.80	34.35	1	4,438	0.02%
2022/01/14	2	33.95	1.3	34.08	34.10	0.8	4,507	0.02%
2022/01/13	3	34.52	6.1	34.70	34.45	-3.1	4,575	-0.07%
2022/01/12	11	34.71	2.3	34.40	34.60	8.8	4,620	0.19%
2022/01/11	4	35.45	13.1	35.28	35.00	-9.1	4,653	-0.19%
2022/01/10	2	35.58	4.1	35.95	35.40	-2.1	4,749	-0.04%
2022/01/07	9	35.89	3	36.03	35.55	6	4,793	0.13%
2022/01/06	5.2	36.55	10	36.53	36.40	-4.8	4,895	-0.10%
2022/01/05	7	36.75	6	36.98	36.65	1	4,971	0.02%
2022/01/04	4.1	36.68	4	36.90	36.85	0.1	5,069	0.00%
2022/01/03	16	36.68	12	36.73	36.70	4	5,349	0.07%
2021/12/30	3	37.25	4	37.31	37.15	-1	5,541	-0.02%
2021/12/29	52.1	37.50	22	37.32	37.30	30.1	5,627	0.53%
2021/12/28	3	37.43	2	37.65	37.40	1	5,745	0.02%
2021/12/27	11	37.22	5.5	37.45	37.05	5.5	5,991	0.09%
2021/12/24	10	37.23	6	37.28	37.25	4	6,528	0.06%
2021/12/23	15	37.97	1	38.40	37.55	14	6,656	0.21%
2021/12/22	9	38.45	1	38.55	38.05	8	6,735	0.12%
2021/12/21	12	38.17	10.2	38.00	38.30	1.9	6,770	0.03%
2021/12/20	6	37.79	3	38.03	37.60	3	6,739	0.04%
2021/12/17	3.1	38.41	9	38.51	38.00	-5.9	6,768	-0.09%
2021/12/16	10	37.61	0	0.00	37.70	10	6,719	0.15%
2021/12/15	7	37.53	13	37.22	38.10	-6	6,734	-0.09%
2021/12/14	13	37.15	5	37.55	36.85	8	6,737	0.12%
2021/12/13	7	38.41	10	38.03	38.25	-3	6,729	-0.04%
2021/12/10	12	38.15	2	38.25	38.00	10	6,800	0.15%
2021/12/09	31.2	39.27	4	38.88	38.95	27.2	6,843	0.40%
2021/12/08	64	39.59	42	39.58	39.40	22	6,923	0.32%
2021/12/07	21	38.00	27.1	38.59	38.85	-6.1	6,797	-0.09%
2021/12/06	7.1	38.37	22.8	38.32	38.35	-15.7	6,772	-0.23%
2021/12/03	39	37.59	2	37.18	37.10	37	6,759	0.55%
2021/12/02	25	38.17	30.1	38.22	38.05	-5.1	6,874	-0.07%
2021/12/01	8	36.91	5.2	37.31	37.75	2.9	6,846	0.04%
2021/11/30	3	37.82	22	37.35	37.80	-19	6,976	-0.27%
2021/11/29	8	35.91	4	35.99	35.85	4	7,112	0.06%
2021/11/26	3	36.20	3	36.97	35.85	0	7,262	0.00%
2021/11/25	7	37.53	10	37.68	37.60	-3	7,363	-0.04%
2021/11/24	6	37.15	20.1	37.35	37.30	-14.1	7,560	-0.19%
2021/11/23	120.3	37.06	109	36.52	36.45	11.3	7,707	0.15%	大買/大賣/
2021/11/22	6.3	37.06	28	36.82	37.25	-21.7	7,920	-0.27%
2021/11/19	18.2	35.96	22	36.25	35.65	-3.8	8,291	-0.05%
2021/11/18	2.1	36.32	8	36.61	36.60	-6	9,527	-0.06%
2021/11/17	15	36.53	6	36.58	36.35	9	10,128	0.09%
2021/11/16	3.3	37.07	13.3	37.35	37.35	-10	11,082	-0.09%
2021/11/15	109.2	37.24	120	36.44	36.25	-10.9	12,804	-0.08%	大買/大賣/
2021/11/12	20	37.54	22	37.60	37.20	-2	13,189	-0.02%
2021/11/11	60.3	38.62	24.1	38.57	37.60	36.2	13,202	0.27%
2021/11/10	43.1	38.73	28.3	38.38	38.60	14.8	13,197	0.11%
2021/11/09	27	37.66	40	37.86	37.70	-13	13,187	-0.10%
2021/11/08	5	36.42	15	36.39	37.00	-10	13,101	-0.08%
2021/11/05	16.2	35.50	16	35.53	35.65	0.2	13,150	0.00%
2021/11/04	39	36.59	27	36.65	35.70	12	13,196	0.09%
2021/11/03	53	37.15	59	36.97	36.30	-6	13,227	-0.05%
2021/11/02	21	36.15	15.2	36.06	35.75	5.9	13,285	0.04%
2021/11/01	9.1	35.32	7	35.40	35.10	2.1	13,263	0.02%
2021/10/29	17	34.94	19	35.20	35.05	-2	13,282	-0.02%
2021/10/28	13.1	34.84	21	35.11	34.60	-8	13,357	-0.06%
2021/10/27	23	35.07	19	34.95	34.80	4	13,479	0.03%
2021/10/26	19	35.72	16	35.75	35.55	3	13,721	0.02%
2021/10/25	7	35.34	34	35.75	36.10	-27	14,064	-0.19%
2021/10/22	31	35.23	17	35.28	35.10	14	14,253	0.10%
2021/10/21	16	36.50	29	37.02	36.30	-13	14,440	-0.09%
2021/10/20	21	36.84	20	37.05	36.15	1	14,514	0.01%
2021/10/19	12	36.60	9.4	36.71	36.80	2.7	14,714	0.02%
2021/10/18	24.3	36.08	27	35.76	36.55	-2.7	14,926	-0.02%
2021/10/15	13	37.05	9.3	37.30	37.55	3.7	15,193	0.02%
2021/10/14	23	36.69	43	36.87	37.10	-20	15,365	-0.13%
2021/10/13	40.1	37.10	33	37.63	36.60	7.1	15,527	0.05%
2021/10/12	53	37.89	64	37.20	37.10	-11	16,527	-0.07%
2021/10/08	76	40.66	80.2	40.36	40.20	-4.2	17,224	-0.02%
2021/10/07	85.3	40.33	114.4	40.05	40.95	-29.2	17,533	-0.17%	大賣/
2021/10/06	51	38.02	43	38.20	37.25	8	17,915	0.04%
2021/10/05	29	38.04	41	38.22	39.45	-12	18,252	-0.07%
2021/10/04	95.5	41.57	93	41.54	38.85	2.5	18,607	0.01%
2021/10/01	273	44.06	231	44.27	43.10	42	19,128	0.22%	大買/大賣/
2021/09/30	35	44.66	41	44.61	44.80	-6	19,679	-0.03%
2021/09/29	35	43.28	26	43.79	42.60	9	20,483	0.04%
2021/09/28	22.5	43.60	7	43.55	43.15	15.5	21,363	0.07%
2021/09/27	13	45.01	2	44.98	44.70	11	23,276	0.05%
2021/09/24	12	45.15	27	45.43	45.40	-15	25,526	-0.06%
2021/09/23	28	44.61	32	45.00	44.40	-4	26,866	-0.01%
2021/09/22	5.3	44.02	18.2	44.50	44.00	-12.9	28,031	-0.05%
2021/09/17	14	45.16	19	45.26	45.05	-5	29,307	-0.02%
2021/09/16	6	45.37	4	45.53	44.75	2	30,352	0.01%
2021/09/15	14.1	45.25	26	45.56	45.65	-11.9	31,814	-0.04%
2021/09/14	22.3	45.55	7	46.11	44.75	15.3	32,592	0.05%
2021/09/13	27.6	46.38	51	46.01	45.65	-23.4	34,744	-0.07%
2021/09/10	33.2	45.49	27	45.64	45.75	6.2	34,972	0.02%
2021/09/09	21	45.34	20	45.20	45.10	1	35,510	0.00%
2021/09/08	29.1	45.85	32.1	45.90	46.40	-3	36,297	-0.01%
2021/09/07	102.1	47.03	98	46.54	45.80	4.1	37,140	0.01%	大買/
2021/09/06	119.2	46.56	130.1	45.52	45.05	-10.9	37,787	-0.03%	大買/大賣/
2021/09/03	61.1	47.35	20	47.49	47.40	41.1	38,385	0.11%
2021/09/02	93.1	48.79	85	48.18	48.70	8.1	38,491	0.02%
2021/09/01	53	48.17	106.5	48.35	47.45	-53.5	39,147	-0.14%	大賣/
2021/08/31	37	50.52	38	50.32	50.10	-1	39,133	0.00%
2021/08/30	115	52.47	103.1	52.23	51.40	11.9	39,309	0.03%	大買/大賣/
2021/08/27	62	51.79	47	51.72	50.90	15	39,498	0.04%
2021/08/26	53.2	53.82	57	53.69	53.30	-3.8	40,366	-0.01%
2021/08/25	173	53.30	156.9	53.19	54.00	16.1	40,832	0.04%	大買/大賣/
2021/08/24	528.5	54.90	354.2	54.69	53.50	174.3	40,500	0.43%	大買/大賣/鉅額交易
2021/08/23	134	52.06	271.7	52.31	52.90	-137.7	39,337	-0.35%	大買/大賣/鉅額交易
2021/08/20	475.3	49.25	374.1	48.83	48.10	101.2	38,826	0.26%	大買/大賣/鉅額交易
2021/08/19	628.7	50.95	554.5	51.25	49.25	74.2	37,905	0.20%	大買/大賣/
2021/08/18	74.2	45.24	159.9	45.81	47.85	-85.7	36,185	-0.24%	大賣/
2021/08/17	17.2	43.78	34	43.73	43.50	-16.9	35,898	-0.05%
2021/08/16	15.3	43.56	7	44.23	43.35	8.3	36,036	0.02%
2021/08/13	14.1	45.46	20.5	45.38	44.80	-6.5	36,035	-0.02%
2021/08/12	8	44.61	35.2	44.40	45.25	-27.2	35,960	-0.08%
2021/08/11	10	43.06	37	43.38	43.15	-27	36,021	-0.07%
2021/08/10	17.3	44.96	13	45.17	44.25	4.3	36,403	0.01%
2021/08/09	58.4	45.93	46	45.44	45.00	12.4	36,597	0.03%
2021/08/06	40.2	46.60	59	46.23	45.70	-18.9	36,906	-0.05%
2021/08/05	15.6	44.98	10	44.70	44.10	5.6	36,977	0.02%
2021/08/04	3	45.47	3	45.58	45.45	0	37,239	0.00%
2021/08/03	27	45.24	5	45.38	45.35	22	37,965	0.06%
2021/08/02	38	44.76	32	45.02	45.60	6	38,908	0.02%
2021/07/30	32.6	46.30	18	45.29	44.50	14.6	39,585	0.04%
2021/07/29	103	46.92	105	46.83	47.95	-2	40,372	0.00%	大買/大賣/
2021/07/28	34	44.58	34.7	44.69	44.35	-0.7	40,923	0.00%
2021/07/27	40.2	47.37	50	45.91	44.60	-9.8	42,247	-0.02%
2021/07/26	17.1	49.31	18.4	49.70	48.00	-1.3	42,885	0.00%
2021/07/23	58.1	50.60	49.4	50.60	50.00	8.7	43,277	0.02%
2021/07/22	12	49.38	18.8	49.53	48.70	-6.8	43,697	-0.02%
2021/07/21	41.2	52.28	79.1	51.81	50.00	-37.9	44,865	-0.08%
2021/07/20	84.4	53.63	71.1	54.34	53.90	13.3	44,736	0.03%
2021/07/19	121.1	57.12	113.5	56.64	56.40	7.6	45,062	0.02%	大買/大賣/
2021/07/16	299.5	59.85	231	59.54	57.00	68.4	45,618	0.15%	大買/大賣/
2021/07/15	194.7	57.86	213.7	58.12	59.50	-19	45,165	-0.04%	大買/大賣/
2021/07/14	92.2	55.64	86.2	55.72	54.10	6	44,444	0.01%
2021/07/13	89.3	59.80	199.1	59.35	57.90	-109.8	43,927	-0.25%	大賣/鉅額交易
2021/07/12	82.5	63.81	115.7	63.69	61.70	-33.2	43,658	-0.08%	大賣/
2021/07/09	125.1	64.75	82.6	64.19	63.00	42.5	43,275	0.10%	大買/
2021/07/08	219.9	67.44	227.8	67.04	66.40	-7.9	43,108	-0.02%	大買/大賣/
2021/07/07	247.5	68.58	305.5	68.37	66.50	-58	42,533	-0.14%	大買/大賣/
2021/07/06	292.9	69.03	254.7	69.27	66.90	38.2	41,570	0.09%	大買/大賣/
2021/07/05	218.1	69.43	169.5	69.41	67.80	48.6	40,676	0.12%	大買/大賣/
2021/07/02	461.8	74.33	434.7	74.42	73.80	27	39,759	0.07%	大買/大賣/
2021/07/01	549.1	70.06	508.4	70.65	71.90	40.7	37,866	0.11%	大買/大賣/
2021/06/30	215.3	61.69	330.5	63.08	65.50	-115.2	35,676	-0.32%	大買/大賣/鉅額交易
2021/06/29	401.2	62.48	340	61.62	59.60	61.3	34,377	0.18%	大買/大賣/
2021/06/28	382.3	61.56	421.3	61.85	62.00	-39	33,307	-0.12%	大買/大賣/
2021/06/25	298.1	59.29	303.4	58.89	58.10	-5.3	32,053	-0.02%	大買/大賣/
2021/06/24	465.6	58.45	566.7	57.71	57.70	-101.1	31,133	-0.32%	大買/大賣/鉅額交易
2021/06/23	207.5	57.40	152.5	57.09	55.90	55	29,731	0.18%	大買/大賣/
2021/06/22	668.3	61.33	513.2	61.46	62.10	155.1	28,969	0.54%	大買/大賣/鉅額交易
2021/06/21	142.2	56.89	48.1	57.23	57.30	94.1	26,873	0.35%	大買/
2021/06/18	138	50.67	244.4	51.28	52.10	-106.4	26,952	-0.39%	大買/大賣/鉅額交易
2021/06/17	250.4	46.96	259.3	47.24	47.40	-8.9	26,789	-0.03%	大買/大賣/
2021/06/16	254.3	47.08	247.2	46.28	44.85	7.1	26,399	0.03%	大買/大賣/
2021/06/15	427.2	45.97	419.5	46.08	46.50	7.7	25,661	0.03%	大買/大賣/
2021/06/11	150.2	44.53	182.9	44.56	43.75	-32.7	24,840	-0.13%	大買/大賣/
2021/06/10	59.3	41.64	48	41.47	42.05	11.3	24,204	0.05%
2021/06/09	313	44.14	282	43.78	42.75	31	24,087	0.13%	大買/大賣/
2021/06/08	15	41.68	54.1	42.85	43.60	-39.1	23,307	-0.17%
2021/06/07	73.8	40.23	70.1	40.29	39.65	3.7	23,151	0.02%
2021/06/04	60.6	45.08	69.6	44.30	42.60	-9	22,848	-0.04%
2021/06/03	327.8	47.22	229.4	46.89	46.00	98.5	22,487	0.44%	大買/大賣/
2021/06/02	112.6	44.49	174.5	45.59	46.20	-61.9	21,492	-0.29%	大買/大賣/
2021/06/01	8	39.76	9.1	40.16	42.00	-1.1	20,843	-0.01%
2021/05/31	31.1	38.48	27.1	39.10	38.20	4.1	20,722	0.02%
2021/05/28	8	36.73	37.6	37.36	38.40	-29.6	20,617	-0.14%
2021/05/27	8.5	36.37	16.2	36.66	36.40	-7.7	20,505	-0.04%
2021/05/26	11.2	35.82	54.1	35.23	35.85	-42.8	20,438	-0.21%
2021/05/25	44.2	35.15	25.8	35.60	36.00	18.4	20,370	0.09%
2021/05/24	52.1	37.70	10.8	38.16	37.55	41.3	20,229	0.20%
2021/05/21	5.6	33.98	6.1	34.33	35.40	-0.5	20,027	0.00%
2021/05/20	27.6	33.36	31.3	32.76	32.20	-3.8	19,942	-0.02%
2021/05/19	28.8	33.84	89	32.92	35.00	-60.2	19,994	-0.30%
2021/05/18	226	32.13	163.9	31.88	33.00	62.1	19,882	0.31%	大買/大賣/
2021/05/17	54.7	30.78	52.1	30.20	30.00	2.6	19,380	0.01%
2021/05/14	75.8	33.79	44.7	34.43	33.30	31.1	19,113	0.16%
2021/05/13	91.4	37.59	82.4	37.09	37.00	9.1	18,689	0.05%
2021/05/12	98	42.72	91	41.34	41.10	7	18,363	0.04%
2021/05/11	292.5	49.68	257.6	48.97	45.65	34.9	18,059	0.19%	大買/大賣/
2021/05/10	344.3	50.78	295.5	50.92	50.70	48.9	17,286	0.28%	大買/大賣/
2021/05/07	230.1	47.77	221.4	47.91	48.65	8.7	16,230	0.05%	大買/大賣/
2021/05/06	434.3	49.01	429.1	48.86	48.70	5.2	15,395	0.03%	大買/大賣/
2021/05/05	303	45.68	392.3	45.99	46.85	-89.3	14,341	-0.62%	大買/大賣/
2021/05/04	419.3	45.84	378.3	45.73	42.60	41.1	13,422	0.31%	大買/大賣/
2021/05/03	212.3	45.63	235.8	46.15	46.35	-23.5	11,865	-0.20%	大買/大賣/
2021/04/29	101.2	41.10	83.3	41.25	42.15	17.9	10,976	0.16%	大買/
2021/04/28	175.1	41.19	142.2	41.32	40.45	32.9	10,444	0.32%	大買/大賣/
2021/04/27	311.3	41.34	310.2	41.80	41.15	1.2	9,815	0.01%	大買/大賣/
2021/04/26	54.1	37.03	84.1	37.45	38.35	-30	8,392	-0.36%
2021/04/23	254	36.95	117	35.46	34.90	137	8,181	1.67%	大買/大賣/鉅額交易
2021/04/22	241.6	38.54	217	39.06	37.70	24.6	7,717	0.32%	大買/大賣/
2021/04/21	160.1	36.26	108	36.41	36.55	52.1	6,984	0.75%	大買/大賣/
2021/04/20	9	33.25	0	0.00	33.25	9	6,430	0.14%
2021/04/19	0	0.00	4	30.25	30.25	-4	6,433	-0.06%
2021/04/16	17	26.14	28.2	26.61	27.50	-11.2	6,441	-0.17%
2021/04/15	5	24.95	18.1	25.00	25.00	-13.1	6,136	-0.21%
2021/04/14	71.3	25.25	45.5	25.32	25.10	25.8	6,147	0.42%
2021/04/13	20.8	24.71	74	25.13	25.00	-53.2	5,884	-0.90%
2021/04/12	39.1	24.29	8	24.58	24.45	31.1	5,737	0.54%
2021/04/09	4	23.75	1	23.75	23.80	3	5,901	0.05%
2021/04/08	1	24.15	3	24.17	24.15	-2	5,884	-0.03%
2021/04/07	1	24.00	1	24.15	24.15	0	5,875	0.00%
2021/04/06	0	0.00	3	24.02	23.95	-3	6,068	-0.05%
2021/04/01	45	23.74	42	23.70	23.70	3	6,187	0.05%
2021/03/31	43	24.23	61	24.39	24.00	-18	6,138	-0.29%
2021/03/30	7	23.86	16	23.90	24.15	-9	6,039	-0.15%
2021/03/29	44	24.25	21	24.20	24.50	23	6,021	0.38%
2021/03/26	30	23.57	16	23.44	23.30	14	6,007	0.23%
2021/03/25	21	22.89	18	22.83	22.80	3	6,218	0.05%
2021/03/24	5	23.76	11	24.13	23.75	-6	6,263	-0.10%
2021/03/23	96	24.58	17	24.31	23.95	79	6,132	1.29%
2021/03/22	91	24.52	58.4	24.63	25.40	32.6	5,703	0.57%
2021/03/19	48	22.90	51	23.42	23.10	-3	5,313	-0.06%
2021/03/18	16	21.89	8.1	21.87	22.10	8	4,872	0.16%
2021/03/16	10	21.54	6.1	21.32	21.30	3.9	4,744	0.08%
2021/03/15	10	21.41	10	21.40	21.60	0	4,931	0.00%
2021/03/12	13	20.46	6	20.57	20.65	7	4,930	0.14%
2021/03/09	3	20.32	1	20.25	20.45	2	4,957	0.04%
2021/03/08	10	20.10	1	20.35	19.95	9	4,910	0.18%
2021/03/05	5	19.90	0	0.00	19.85	5	4,905	0.10%
2021/03/03	0	0.00	1	20.00	20.00	-1	5,120	-0.02%
2021/03/02	1	19.80	0	0.00	19.60	1	5,357	0.02%
2021/02/26	5	20.10	0	0.00	20.00	5	5,366	0.09%
2021/02/24	0	0.00	5	20.10	20.00	-5	5,354	-0.09%
2021/02/23	2	20.30	0	0.00	20.35	2	5,333	0.04%
2021/02/19	13	20.25	8	20.17	20.35	5	5,282	0.09%
2021/02/17	0	0.00	2	17.90	18.10	-2	5,018	-0.04%
2021/02/03	0.1	17.80	0	0.00	17.85	0.1	5,071	0.00%
2021/02/02	1	17.70	0	0.00	18.20	1	5,077	0.02%
2021/02/01	0.1	17.50	0	0.00	17.60	0.1	5,050	0.00%
2021/01/29	1.1	18.09	2	17.95	17.90	-1	5,034	-0.02%
2021/01/27	0	0.00	1	18.45	18.50	-1	4,994	-0.02%
2021/01/26	2	18.45	2	18.45	18.50	0	4,975	0.00%
2021/01/25	2	18.75	1	18.80	18.75	1	4,949	0.02%
2021/01/22	2	18.70	0	0.00	18.90	2	4,923	0.04%
2021/01/21	4.3	18.82	2	18.70	18.60	2.3	4,903	0.05%
2021/01/20	2.1	18.67	9	18.56	18.55	-7	4,879	-0.14%
2021/01/19	1	19.30	3	19.37	19.30	-2	4,835	-0.04%
2021/01/18	0	0.00	1	19.75	19.70	-1	4,820	-0.02%
2021/01/15	3.1	20.14	1	20.35	20.10	2.1	4,777	0.04%
2021/01/14	14	21.38	21	21.38	21.05	-7	4,714	-0.15%
2021/01/13	7	21.24	6	21.08	20.70	1	4,597	0.02%
2021/01/12	23	20.81	19	21.22	20.55	4	4,503	0.09%
2021/01/11	11.1	21.31	136	21.62	21.40	-124.9	4,403	-2.84%	大賣/鉅額交易
2021/01/08	2	20.50	0	0.00	20.65	2	4,303	0.05%
2021/01/07	5	20.22	3	20.13	20.10	2	4,264	0.05%
2021/01/06	67	21.01	2	20.75	20.75	65	4,187	1.55%
2021/01/05	45	21.47	7	21.58	21.60	38	4,125	0.92%
2021/01/04	16	22.27	168.4	22.53	22.15	-152.4	4,051	-3.76%	大賣/鉅額交易
2020/12/31	2	21.25	10	21.18	21.10	-8	3,746	-0.21%
2020/12/30	9	20.72	14	20.86	20.75	-5	3,693	-0.14%
2020/12/29	178.1	22.24	101	21.31	21.25	77.1	3,641	2.12%	大買/大賣/
2020/12/28	60	21.64	51	21.58	21.70	9	3,379	0.27%
2020/12/25	22	20.34	8	20.31	20.40	14	3,150	0.44%
2020/12/24	3.1	20.00	0	0.00	19.95	3.1	3,096	0.10%
2020/12/23	7	19.76	6	19.78	20.15	1	3,071	0.03%
2020/12/22	21.2	21.27	16	21.08	20.40	5.2	3,005	0.17%
2020/12/21	27	21.63	21	21.75	21.65	6	2,836	0.21%
2020/12/18	8	20.61	26	20.59	20.80	-18	2,502	-0.72%
2020/12/16	4	19.73	0	0.00	19.80	4	2,315	0.17%
2020/12/15	1	19.90	12	20.32	19.75	-11	2,281	-0.48%
2020/12/14	0	0.00	3	19.90	19.90	-3	2,219	-0.14%
2020/12/11	57	19.44	6	19.46	19.50	51	2,175	2.34%
2020/12/10	9	20.13	10	20.05	20.20	-1	2,117	-0.05%
2020/12/09	102	20.75	31	20.73	20.75	71	2,056	3.45%	大買/
2020/12/08	18	19.88	8	19.68	19.75	10	1,788	0.56%
2020/12/07	3	19.00	2	19.00	18.80	1	1,617	0.06%
2020/12/04	2	19.30	0	0.00	19.20	2	1,589	0.13%
2020/12/03	20	19.92	14	19.76	19.70	6	1,583	0.38%
2020/12/02	2	19.05	16	19.25	19.20	-14	1,488	-0.94%
2020/12/01	4	19.16	3	19.25	19.00	1	1,470	0.07%
2020/11/30	5	19.78	6.1	19.90	19.75	-1.1	1,407	-0.08%
2020/11/27	43	19.82	8	19.61	19.80	35	1,337	2.62%
2020/11/26	13.1	19.28	3	19.55	19.65	10.1	1,113	0.91%
2020/11/25	0	0.00	1	18.00	17.90	-1	881	-0.11%
2020/11/23	0	0.00	8	17.69	17.55	-8	850	-0.94%
2020/11/20	5	17.20	5	17.30	17.30	0	863	0.00%
2020/11/19	5	17.45	0	0.00	17.30	5	866	0.58%
2020/11/18	0	0.00	2	17.50	17.50	-2	842	-0.24%
2020/11/16	0	0.00	1	17.10	17.15	-1	822	-0.12%
2020/11/13	2	17.00	0	0.00	17.05	2	836	0.24%
2020/11/12	0	0.00	6	17.22	17.40	-6	810	-0.74%
2020/11/11	0	0.00	1	17.00	17.20	-1	815	-0.12%
2020/10/29	2	16.70	0	0.00	16.95	2	800	0.25%
2020/10/27	0	0.00	3	17.10	17.00	-3	790	-0.38%
2020/10/26	3	17.30	0	0.00	17.25	3	780	0.38%
2020/10/22	0	0.00	2	17.00	17.40	-2	762	-0.26%
2020/10/12	1	16.70	0	0.00	16.75	1	764	0.13%
2020/10/08	0	0.00	6	17.10	17.05	-6	765	-0.78%
2020/10/05	6	17.15	3	17.22	17.35	3	767	0.39%
2020/09/28	0	0.00	2	17.05	17.05	-2	769	-0.26%
2020/09/23	2	16.60	0	0.00	16.55	2	788	0.25%
2020/09/21	0	0.00	1	16.95	16.95	-1	785	-0.13%
2020/09/15	2	16.85	0	0.00	16.85	2	799	0.25%
2020/09/14	0	0.00	2	16.80	16.85	-2	814	-0.25%
2020/09/11	2	16.68	0	0.00	16.75	2	826	0.24%
2020/09/10	1	16.95	0	0.00	16.90	1	817	0.12%
2020/09/08	6	17.56	2	17.35	17.10	4	804	0.50%
2020/09/07	1	17.45	2	17.63	17.65	-1	778	-0.13%
2020/09/01	1	17.40	0	0.00	17.20	1	751	0.13%
2020/08/31	0	0.00	2	17.35	17.40	-2	761	-0.26%
2020/08/28	2	16.80	10	17.00	16.85	-8	744	-1.07%
2020/08/27	2	17.18	6	17.00	17.00	-4	752	-0.53%
2020/08/26	22	17.58	8	17.48	17.40	14	742	1.89%
2020/08/25	0	0.00	1	17.05	16.95	-1	699	-0.14%
2020/08/20	1	16.60	0	0.00	16.35	1	690	0.14%
2020/08/19	0	0.00	2	17.30	17.05	-2	676	-0.30%
2020/08/18	2	16.80	0	0.00	16.95	2	651	0.31%
2020/08/17	0	0.00	5	17.02	17.05	-5	644	-0.78%
2020/08/14	0	0.00	4	16.53	16.55	-4	601	-0.67%
2020/08/10	0	0.00	1	16.00	16.15	-1	574	-0.17%
2020/08/07	0	0.00	1	15.85	15.70	-1	570	-0.18%
2020/08/06	0	0.00	1	15.80	15.80	-1	582	-0.17%
2020/07/29	0	0.00	2	15.10	15.25	-2	626	-0.32%
2020/07/27	1	15.50	0	0.00	15.35	1	642	0.16%
2020/07/24	1	15.60	0	0.00	15.55	1	650	0.15%
2020/07/15	0	0.00	1	15.85	15.90	-1	665	-0.15%
2020/07/10	4	16.03	0	0.00	16.05	4	676	0.59%
2020/07/09	0	0.00	21	16.35	16.25	-21	667	-3.15%
2020/07/07	1	16.40	0	0.00	16.45	1	664	0.15%
2020/07/06	0	0.00	1	16.45	16.45	-1	670	-0.15%
2020/07/01	0	0.00	11	16.75	16.80	-11	642	-1.71%
2020/06/30	10	16.65	0	0.00	16.70	10	643	1.56%
2020/06/18	0	0.00	1	16.65	16.65	-1	639	-0.16%
2020/06/12	1	16.00	0	0.00	16.00	1	656	0.15%
2020/06/11	2	16.18	0	0.00	16.15	2	658	0.30%
2020/06/10	1	16.50	0	0.00	16.60	1	654	0.15%
2020/06/09	0	0.00	1	16.85	16.70	-1	664	-0.15%
2020/06/08	0	0.00	3	16.95	16.80	-3	672	-0.45%
2020/06/05	0	0.00	1	16.70	16.60	-1	658	-0.15%
2020/06/03	0	0.00	2	16.25	16.30	-2	643	-0.31%
2020/06/01	2	15.85	0	0.00	15.95	2	632	0.32%
2020/05/27	0	0.00	1	15.95	15.90	-1	636	-0.16%
2020/05/26	0	0.00	5	15.85	15.85	-5	638	-0.78%
2020/05/25	0	0.00	1	15.70	15.70	-1	637	-0.16%
2020/05/22	7	15.66	0	0.00	15.75	7	637	1.10%
2020/05/21	2	15.90	0	0.00	15.90	2	633	0.32%
2020/05/18	3	15.50	3	15.63	15.60	0	626	0.00%
2020/05/13	6	15.23	0	0.00	15.30	6	613	0.98%
2020/05/12	3	15.48	0	0.00	15.55	3	601	0.50%
2020/05/07	3	15.70	0	0.00	15.80	3	582	0.52%
2020/04/29	0	0.00	1	15.70	15.75	-1	574	-0.17%
2020/04/28	1	15.40	0	0.00	15.45	1	569	0.18%
2020/04/21	0	0.00	10	14.93	14.85	-10	550	-1.82%
2020/04/17	0	0.00	15	15.31	15.25	-15	529	-2.83%
2020/04/13	3	14.80	0	0.00	14.90	3	503	0.60%
2020/04/10	22	14.88	1	14.80	14.95	21	500	4.20%
2020/04/08	1	14.35	0	0.00	14.40	1	489	0.20%
2020/03/31	1	13.75	0	0.00	13.50	1	475	0.21%
2020/03/20	0	0.00	2	12.90	12.85	-2	461	-0.43%
2020/03/19	2	12.30	8	12.73	12.30	-6	456	-1.31%
2020/03/18	0	0.00	2	13.15	13.00	-2	439	-0.46%
2020/03/16	0	0.00	28	13.66	13.50	-28	417	-6.71%
2020/03/12	2	14.85	0	0.00	14.95	2	392	0.51%
2020/03/09	9	15.71	2	16.00	15.50	7	368	1.90%
2020/03/05	0	0.00	4	15.80	16.00	-4	360	-1.11%
2020/03/03	7	15.55	2	15.70	15.50	5	354	1.41%
2020/03/02	2	15.55	0	0.00	15.40	2	354	0.56%
2020/02/27	2	16.00	0	0.00	15.90	2	344	0.58%
2020/02/25	2	16.00	2	16.10	16.20	0	340	0.00%
2020/02/24	2	16.30	0	0.00	16.25	2	345	0.58%
2020/02/19	0	0.00	4	16.43	16.55	-4	347	-1.15%
2020/02/18	2	16.20	0	0.00	16.25	2	347	0.58%
2020/02/17	2	16.20	0	0.00	16.20	2	347	0.58%
2020/02/14	3	16.57	0	0.00	16.45	3	350	0.86%
2020/02/11	0	0.00	2	16.70	16.65	-2	364	-0.55%
2020/02/10	2	16.45	6	16.47	16.55	-4	375	-1.07%
2020/02/07	2	16.35	2	16.45	16.40	0	370	0.00%
2020/02/06	2	16.00	6	16.20	16.40	-4	370	-1.08%
2020/02/05	2	15.90	2	16.00	15.90	0	371	0.00%
2020/02/04	2	15.85	12	15.82	15.90	-10	376	-2.65%
2020/02/03	2	16.05	0	0.00	15.80	2	379	0.53%
2020/01/30	3	16.88	0	0.00	16.75	3	354	0.85%
2020/01/20	0	0.00	2	17.85	17.85	-2	342	-0.58%
2020/01/17	7	17.82	0	0.00	17.80	7	341	2.05%
2020/01/14	0	0.00	7	17.80	17.80	-7	346	-2.02%
2020/01/13	3	17.72	0	0.00	17.75	3	350	0.86%
2020/01/03	2	17.70	2	17.80	17.80	0	371	0.00%
2019/12/27	0	0.00	1	17.85	17.80	-1	381	-0.26%
2019/12/26	2	17.75	0	0.00	17.75	2	397	0.50%
2019/12/25	1	17.75	2	17.85	17.75	-1	415	-0.24%
2019/12/24	2	17.70	3	17.70	17.70	-1	431	-0.23%
2019/12/23	2	17.85	0	0.00	17.80	2	435	0.46%
2019/12/20	0	0.00	2	18.00	17.90	-2	437	-0.46%
2019/12/19	2	17.85	0	0.00	17.90	2	438	0.46%
2019/12/18	0	0.00	2	18.00	18.05	-2	447	-0.45%
2019/12/10	4	17.95	0	0.00	17.90	4	486	0.82%
2019/12/06	2	18.05	0	0.00	18.00	2	491	0.41%
2019/12/05	5	18.15	0	0.00	18.10	5	493	1.01%
2019/11/28	2	18.20	0	0.00	18.15	2	551	0.36%
2019/11/26	0	0.00	2	18.20	18.15	-2	591	-0.34%
2019/11/15	2	18.10	2	18.20	18.05	0	652	0.00%
2019/11/13	3	18.03	3	18.10	18.05	0	679	0.00%
2019/11/06	2	18.30	2	18.45	18.30	0	729	0.00%
2019/11/05	2	18.30	2	18.35	18.30	0	736	0.00%
2019/11/01	2	18.35	0	0.00	18.30	2	773	0.26%
2019/10/31	2	18.60	0	0.00	18.45	2	785	0.25%
2019/10/30	1	18.65	2	18.75	18.75	-1	785	-0.13%
2019/10/29	2	18.65	1	18.75	18.65	1	799	0.13%
2019/10/28	4	18.75	2	19.00	18.75	2	822	0.24%
2019/10/25	4	18.80	2	18.90	18.80	2	842	0.24%
2019/10/24	0	0.00	2	18.85	18.90	-2	868	-0.23%
2019/10/23	2	18.75	1	18.80	18.75	1	908	0.11%
2019/10/22	0	0.00	2	18.90	18.85	-2	945	-0.21%
2019/10/21	0	0.00	2	18.70	18.75	-2	986	-0.20%
2019/10/18	8	18.81	4	19.03	18.55	4	1,050	0.38%
2019/10/17	2	19.00	2	19.10	19.00	0	1,097	0.00%
2019/10/16	0	0.00	2	19.00	19.00	-2	1,217	-0.16%
2019/10/15	2	18.90	0	0.00	18.85	2	1,251	0.16%
2019/10/14	0	0.00	2	19.10	19.10	-2	1,257	-0.16%
2019/10/09	4	18.78	4	18.88	18.80	0	1,268	0.00%
2019/10/08	4	18.93	2	19.10	18.95	2	1,285	0.16%
2019/10/07	0	0.00	2	19.00	19.15	-2	1,302	-0.15%
2019/10/04	4	18.83	2	19.00	18.75	2	1,313	0.15%
2019/10/03	0	0.00	4	18.85	18.90	-4	1,316	-0.30%
2019/10/02	4	18.85	0	0.00	18.80	4	1,328	0.30%
2019/10/01	2	18.80	2	18.90	18.85	0	1,361	0.00%
2019/09/27	4	19.25	0	0.00	19.10	4	1,361	0.29%
2019/09/26	2	19.50	0	0.00	19.45	2	1,358	0.15%
2019/09/25	4	19.53	4	19.63	19.75	0	1,362	0.00%
2019/09/24	0	0.00	2	19.50	19.50	-2	1,366	-0.15%
2019/09/20	6	19.67	3	19.72	19.65	3	1,447	0.21%
2019/09/19	6	20.20	2	20.70	20.05	4	1,463	0.27%
2019/09/18	2	20.40	0	0.00	20.50	2	1,451	0.14%
2019/09/17	1	20.55	5	20.53	20.50	-4	1,455	-0.27%
2019/09/16	0	0.00	4	20.25	20.35	-4	1,459	-0.27%
2019/09/11	7	19.93	0	0.00	19.95	7	1,457	0.48%
2019/09/09	2	20.20	1	20.30	20.30	1	1,450	0.07%
2019/09/06	4	20.35	2	20.35	20.20	2	1,465	0.14%
2019/09/05	2	20.83	10	20.85	20.75	-8	1,460	-0.55%
2019/09/04	1	21.05	1	21.00	20.95	0	1,457	0.00%
2019/09/03	9	20.87	10	20.95	20.80	-1	1,459	-0.07%
2019/09/02	3	20.80	5	20.80	20.75	-2	1,447	-0.14%
2019/08/29	2	19.90	2	20.00	20.35	0	1,441	0.00%
2019/08/21	1	21.05	0	0.00	21.05	1	1,439	0.07%
2019/08/20	10	21.05	0	0.00	21.00	10	1,429	0.70%
2019/08/16	2	20.75	2	20.90	20.85	0	1,416	0.00%
2019/08/13	3	20.90	11	20.58	20.55	-8	1,431	-0.56%
2019/08/08	2	20.80	0	0.00	20.75	2	1,415	0.14%
2019/08/05	15	21.50	9	21.61	21.45	6	1,409	0.43%
2019/08/02	3	22.15	3	22.15	22.15	0	1,398	0.00%
2019/08/01	4	22.40	0	0.00	22.50	4	1,406	0.28%
2019/07/30	0	0.00	2	22.25	22.30	-2	1,470	-0.14%
2019/07/29	0	0.00	0.2	22.70	22.70	-0.2	1,494	-0.01%
2019/07/26	0	0.00	1	22.45	22.35	-1	1,515	-0.07%
2019/07/25	6	22.90	8	22.79	22.70	-2	1,514	-0.13%
2019/07/24	1	23.00	3	23.32	23.00	-2	1,528	-0.13%
2019/07/23	0	0.00	1	23.25	23.75	-1	1,536	-0.07%
2019/07/22	4	23.73	4	23.79	23.70	0	1,505	0.00%
2019/07/19	2	22.60	3	22.67	22.95	-1	1,445	-0.07%
2019/07/18	32	22.64	34	22.65	21.95	-2	1,396	-0.14%
2019/07/17	0	0.00	2	21.80	22.00	-2	1,277	-0.16%
2019/07/11	0	0.00	8	20.90	21.15	-8	1,244	-0.64%
2019/07/10	0	0.00	1	20.85	20.95	-1	1,234	-0.08%
2019/07/05	7	20.74	7	20.77	20.75	0	1,210	0.00%
2019/07/04	0	0.00	3	20.35	20.40	-3	1,175	-0.26%
2019/07/02	0	0.00	1	19.85	20.05	-1	1,158	-0.09%
2019/06/28	2	19.60	1	19.90	19.55	1	1,142	0.09%
2019/06/27	3	20.22	1	20.20	19.95	2	1,127	0.18%
2019/06/26	0	0.00	3	19.83	20.00	-3	1,078	-0.28%
2019/06/14	3	19.05	0	0.00	19.10	3	1,062	0.28%
2019/06/13	1	19.35	0	0.00	19.20	1	1,055	0.09%
2019/06/12	0	0.00	9	19.30	19.40	-9	1,053	-0.85%
2019/06/05	2	19.40	1	19.45	19.40	1	1,033	0.10%
2019/05/30	0	0.00	4	19.75	19.85	-4	1,007	-0.40%
2019/05/23	0	0.00	2	19.65	19.65	-2	991	-0.20%
2019/05/22	0	0.00	4	19.54	19.55	-4	984	-0.41%
2019/05/21	0	0.00	15	19.55	19.50	-15	994	-1.51%
2019/05/17	1	19.00	0	0.00	18.95	1	966	0.10%
2019/05/15	0	0.00	5	18.65	18.85	-5	962	-0.52%
2019/05/09	7	18.77	0	0.00	18.60	7	945	0.74%
2019/05/07	22	19.46	7	19.54	19.25	15	932	1.61%
2019/05/06	6	19.63	3	19.77	19.30	3	869	0.35%
2019/05/03	1	19.70	0	0.00	19.75	1	838	0.12%
2019/05/02	11	19.55	1	19.45	19.55	10	807	1.24%
2019/04/30	1	19.20	7	19.09	19.45	-6	793	-0.76%
2019/04/29	4	18.80	13	18.72	19.20	-9	745	-1.21%
2019/04/26	4	18.35	0	0.00	18.40	4	720	0.56%
2019/04/25	4	18.48	4	18.58	18.50	0	723	0.00%
2019/04/24	4	18.43	9	18.44	18.50	-5	736	-0.68%
2019/04/23	2	18.40	3	18.55	18.45	-1	740	-0.14%
2019/04/22	3	18.55	11	18.52	18.55	-8	750	-1.07%
2019/04/19	4	18.33	0	0.00	18.35	4	747	0.53%
2019/04/18	25	18.45	8	18.54	18.35	17	747	2.27%
2019/04/16	0	0.00	6	18.35	18.35	-6	727	-0.82%
2019/04/15	0	0.00	2	18.25	18.30	-2	724	-0.28%
2019/04/12	3	18.05	0	0.00	18.00	3	734	0.41%
2019/04/11	2	18.15	0	0.00	18.10	2	734	0.27%
2019/04/10	2	18.15	2	18.25	18.20	0	735	0.00%
2019/04/08	2	18.30	2	18.30	18.25	0	725	0.00%
2019/04/02	3	18.05	0	0.00	18.05	3	736	0.41%
2019/04/01	2	18.20	3	18.18	18.05	-1	739	-0.14%
2019/03/29	3	18.40	0	0.00	18.20	3	739	0.41%
2019/03/28	0	0.00	12	18.13	18.35	-12	727	-1.65%
2019/03/27	0	0.00	4	17.88	17.85	-4	714	-0.56%
2019/03/26	2	17.75	0	0.00	17.75	2	730	0.27%
2019/03/22	5	17.95	5	17.88	17.90	0	833	0.00%
2019/03/20	4	17.93	0	0.00	17.95	4	841	0.48%
2019/03/19	4	18.05	0	0.00	18.05	4	844	0.47%
2019/03/18	3	18.05	6	17.97	18.10	-3	848	-0.35%
2019/03/15	2	17.75	2	17.85	17.85	0	852	0.00%
2019/03/14	5	17.77	2	17.90	17.70	3	859	0.35%
2019/03/13	2	17.75	0	0.00	17.80	2	870	0.23%
2019/03/12	0	0.00	7	17.85	17.75	-7	890	-0.79%
2019/03/11	7	17.64	2	17.70	17.70	5	914	0.55%
2019/03/08	5	17.74	0	0.00	17.70	5	979	0.51%
2019/03/07	2	17.98	0	0.00	17.95	2	988	0.20%
2019/03/05	1	18.05	1	18.10	18.05	0	1,084	0.00%
2019/02/26	4	18.01	2	18.05	18.00	2	1,166	0.17%
2019/02/25	0	0.00	2	18.00	17.95	-2	1,186	-0.17%
2019/02/22	2	17.85	0	0.00	17.80	2	1,196	0.17%
2019/02/20	2	17.90	8	18.04	17.95	-6	1,238	-0.48%
2019/02/19	0	0.00	7	17.89	17.95	-7	1,337	-0.52%
2019/02/18	0	0.00	7	17.75	17.70	-7	1,391	-0.50%
2019/02/15	2	17.60	2	17.75	17.65	0	1,404	0.00%
2019/02/14	8	17.63	0	0.00	17.60	8	1,418	0.56%
2019/02/13	0	0.00	7	17.75	17.75	-7	1,427	-0.49%
2019/02/12	2	17.60	11	17.48	17.60	-9	1,484	-0.61%
2019/02/11	5	17.30	0	0.00	17.35	5	1,499	0.33%
2019/01/30	2	17.50	14	17.64	17.60	-12	1,505	-0.80%
2019/01/29	20	17.46	7	17.50	17.50	13	1,519	0.86%
2019/01/28	0	0.00	2	17.80	17.70	-2	1,530	-0.13%
2019/01/25	10	17.66	14	17.64	17.65	-4	1,591	-0.25%
2019/01/24	1	17.55	7	17.66	17.70	-6	1,613	-0.37%
2019/01/23	7	17.64	0	0.00	17.60	7	1,623	0.43%
2019/01/22	13	17.85	0	0.00	17.80	13	1,640	0.79%
2019/01/21	6	17.97	0	0.00	18.00	6	1,678	0.36%
2019/01/18	10	18.00	0	0.00	17.90	10	1,724	0.58%
2019/01/17	3	17.80	5	17.85	17.85	-2	1,783	-0.11%
2019/01/15	1	18.05	0	0.00	18.05	1	1,881	0.05%
2019/01/14	2	18.20	0	0.00	18.05	2	1,940	0.10%
2019/01/11	5	18.45	7	18.51	18.45	-2	2,038	-0.10%
2019/01/10	3	18.50	0	0.00	18.60	3	2,166	0.14%
2019/01/09	0	0.00	2	18.73	18.70	-2	2,287	-0.09%
2019/01/08	2	18.53	0	0.00	18.50	2	2,549	0.08%
2019/01/04	4	18.01	0	0.00	18.30	4	2,985	0.13%
2019/01/02	1	18.80	0	0.00	18.80	1	3,131	0.03%
2018/12/26	2	18.88	0	0.00	18.85	2	3,331	0.06%
2018/12/25	1	19.20	0	0.00	19.05	1	3,445	0.03%
2018/12/20	1	20.00	0	0.00	19.80	1	3,685	0.03%
2018/12/18	1	20.35	2	20.50	20.45	-1	3,742	-0.03%
2018/12/13	2	19.50	0	0.00	19.60	2	3,658	0.05%
2018/12/11	4	19.65	0	0.00	19.65	4	3,673	0.11%
2018/12/10	1	19.65	0	0.00	19.50	1	3,676	0.03%
2018/12/07	0	0.00	9	19.75	19.80	-9	3,677	-0.24%
2018/12/06	0	0.00	13	19.39	19.35	-13	3,691	-0.35%
2018/12/05	5	19.30	5	19.50	19.45	0	3,689	0.00%
2018/12/04	18	19.94	0	0.00	19.75	18	3,693	0.49%
2018/12/03	1	20.40	6	20.10	20.25	-5	3,685	-0.14%
2018/11/30	0	0.00	3	19.85	19.80	-3	3,647	-0.08%
2018/11/29	9	19.57	0	0.00	19.70	9	3,649	0.25%
2018/11/28	6	19.81	13	19.44	19.75	-7	3,633	-0.19%
2018/11/27	8	18.90	0	0.00	19.00	8	3,563	0.22%
2018/11/26	1	18.90	2	18.80	18.95	-1	3,552	-0.03%
2018/11/23	1	18.40	5	18.40	18.35	-4	3,517	-0.11%
2018/11/22	10	18.98	2	18.70	18.70	8	3,498	0.23%
2018/11/20	1	19.25	0	0.00	19.10	1	3,529	0.03%
2018/11/19	3	19.33	1	19.45	19.45	2	3,557	0.06%
2018/11/15	0	0.00	13	18.95	18.60	-13	3,628	-0.36%
2018/11/14	0	0.00	6	18.25	18.35	-6	3,574	-0.17%
2018/11/13	3	17.77	2	18.25	18.20	1	3,569	0.03%
2018/11/09	17	18.42	0	0.00	18.05	17	3,556	0.48%
2018/11/08	2	19.20	0	0.00	19.25	2	3,533	0.06%
2018/11/07	0	0.00	15	19.48	19.40	-15	3,534	-0.42%
2018/11/06	5	19.40	1	19.35	19.30	4	3,567	0.11%
2018/11/05	10	19.90	0	0.00	19.65	10	3,562	0.28%
2018/11/01	0	0.00	2	20.20	19.90	-2	3,488	-0.06%
2018/10/31	0	0.00	1	20.30	20.30	-1	3,496	-0.03%
2018/10/30	1	20.30	5	20.40	20.30	-4	3,537	-0.11%
2018/10/26	0	0.00	1	20.40	20.10	-1	3,525	-0.03%
2018/10/25	1	20.25	3	20.47	20.70	-2	3,489	-0.06%
2018/10/24	3	21.47	16	21.87	21.30	-13	3,446	-0.38%
2018/10/23	4	22.60	1	22.35	22.40	3	3,474	0.09%
2018/10/22	6	22.48	0	0.00	22.30	6	3,481	0.17%
2018/10/19	3	22.73	95	22.73	22.45	-92	3,512	-2.62%
2018/10/18	23	23.11	14	22.72	23.20	9	3,458	0.26%
2018/10/17	12	22.65	4	22.84	22.70	8	3,434	0.23%
2018/10/16	16	22.74	26	22.52	22.65	-10	3,311	-0.30%
2018/10/15	110	22.85	19	22.81	23.00	91	3,053	2.98%	大買/
2018/10/12	7	20.62	4	20.58	20.95	3	2,696	0.11%
2018/10/11	22	20.32	26	20.37	20.45	-4	2,621	-0.15%
2018/10/09	15	20.95	7	21.16	21.30	8	2,591	0.31%
2018/10/08	10	20.80	11	20.89	21.05	-1	2,512	-0.04%
2018/10/05	2	20.35	1	20.20	20.00	1	2,423	0.04%
2018/10/04	2	21.05	0	0.00	21.15	2	2,366	0.08%
2018/10/03	35	20.60	33	20.75	21.00	2	2,309	0.09%
2018/10/01	2	20.20	3	20.17	20.20	-1	2,141	-0.05%
2018/09/28	7	19.62	4	19.73	19.80	3	2,085	0.14%
2018/09/27	2	19.93	2	19.73	19.95	0	2,015	0.00%
2018/09/26	1	19.35	0	0.00	19.20	1	1,915	0.05%
2018/09/25	0	0.00	3	19.05	19.20	-3	1,870	-0.16%
2018/09/18	0	0.00	5	18.40	18.10	-5	1,802	-0.28%
2018/09/17	2	17.65	4	17.85	17.90	-2	1,772	-0.11%
2018/09/14	5	17.75	2	17.80	17.75	3	1,775	0.17%
2018/09/12	0	0.00	6	17.80	18.10	-6	1,754	-0.34%
2018/09/11	7	17.66	6	17.78	17.75	1	1,735	0.06%
2018/09/10	8	17.61	6	17.57	17.50	2	1,734	0.12%
2018/09/07	0	0.00	6	17.77	17.75	-6	1,716	-0.35%
2018/09/06	6	17.50	4	17.55	17.50	2	1,710	0.12%
2018/09/05	9	17.92	0	0.00	18.00	9	1,685	0.53%
2018/09/04	2	18.30	2	18.40	18.30	0	1,676	0.00%
2018/09/03	2	18.40	0	0.00	18.35	2	1,704	0.12%
2018/08/31	2	18.40	2	18.50	18.45	0	1,724	0.00%
2018/08/29	4	18.70	2	18.75	18.65	2	1,710	0.12%
2018/08/28	4	18.90	2	18.90	18.85	2	1,702	0.12%
2018/08/27	0	0.00	2	19.55	19.65	-2	1,668	-0.12%
2018/08/24	12	19.34	11	19.49	19.40	1	1,635	0.06%
2018/08/23	46	20.91	46	21.30	20.15	0	1,591	0.00%
2018/08/22	12	20.21	24	20.12	20.45	-12	1,449	-0.83%
2018/08/21	2	19.25	3	19.37	19.45	-1	1,380	-0.07%
2018/08/20	8	19.43	4	19.45	19.30	4	1,370	0.29%
2018/08/17	0	0.00	1	19.55	19.65	-1	1,359	-0.07%
2018/08/16	1	19.50	0	0.00	19.50	1	1,352	0.07%
2018/08/15	4	19.75	0	0.00	19.60	4	1,330	0.30%
2018/08/14	5	18.61	5	18.76	19.10	0	1,290	0.00%
2018/08/13	5	18.65	1	18.45	18.30	4	1,265	0.32%
2018/08/10	0	0.00	13	19.98	19.70	-13	1,220	-1.06%
2018/08/09	4	19.75	2	19.80	19.85	2	1,210	0.17%
2018/08/08	2	19.90	1	19.90	19.90	1	1,217	0.08%
2018/08/07	1	20.40	0	0.00	19.90	1	1,204	0.08%
2018/08/06	11	20.09	10	20.25	20.25	1	1,172	0.09%
2018/08/03	0	0.00	2	19.65	19.90	-2	1,114	-0.18%
2018/07/27	0	0.00	1	19.40	19.70	-1	926	-0.11%
2018/07/25	6	18.75	9	18.72	18.45	-3	855	-0.35%
2018/07/24	7	18.49	22	18.36	18.75	-15	843	-1.78%
2018/07/20	0	0.00	1	17.25	17.25	-1	758	-0.13%
2018/07/19	1	17.40	0	0.00	17.40	1	754	0.13%
2018/07/18	2	17.50	0	0.00	17.45	2	780	0.26%
2018/07/17	25	17.55	27	17.59	17.50	-2	775	-0.26%
2018/07/11	0	0.00	5	16.45	16.50	-5	723	-0.69%
2018/06/25	2	16.73	10	16.80	16.75	-8	771	-1.04%
2018/06/22	0	0.00	2	16.55	16.65	-2	769	-0.26%
2018/06/20	1	16.80	0	0.00	16.85	1	777	0.13%
2018/06/19	4	17.10	0	0.00	16.90	4	777	0.51%
2018/06/14	1	17.50	1	17.65	17.40	0	768	0.00%
2018/06/13	2	17.55	0	0.00	17.50	2	761	0.26%
2018/06/12	1	17.50	0	0.00	17.50	1	759	0.13%
2018/06/11	6	17.81	0	0.00	17.70	6	771	0.78%
2018/06/07	1	17.10	0	0.00	17.15	1	713	0.14%
2018/05/31	0	0.00	2	16.85	16.85	-2	696	-0.29%
2018/05/30	0	0.00	1	16.45	16.55	-1	695	-0.14%
2018/05/25	0	0.00	3	16.70	16.65	-3	696	-0.43%
2018/05/16	1	16.60	1	16.70	16.60	0	704	0.00%
2018/05/04	5	17.18	4	17.15	16.95	1	692	0.14%
2018/05/03	0	0.00	1	16.70	16.85	-1	688	-0.15%
2018/05/02	15	17.77	12	17.22	17.05	3	679	0.44%
2018/04/30	4	17.00	0	0.00	17.00	4	611	0.65%
2018/04/26	0	0.00	5	16.70	16.60	-5	583	-0.86%
2018/04/25	5	16.40	0	0.00	16.35	5	556	0.90%
2018/04/24	2	16.45	0	0.00	16.35	2	556	0.36%
2018/04/23	1	16.45	1	16.55	16.45	0	529	0.00%
2018/04/13	0	0.00	1	16.35	16.20	-1	554	-0.18%
2018/04/09	0	0.00	2	15.95	15.60	-2	564	-0.35%
2018/03/19	0	0.00	5	16.10	16.05	-5	653	-0.77%
2018/03/16	0	0.00	5	16.00	16.00	-5	660	-0.76%
2018/03/14	0	0.00	5	15.70	15.75	-5	679	-0.74%
2018/03/05	1	15.50	0	0.00	15.40	1	1,175	0.09%
2018/02/27	1	15.80	0	0.00	15.70	1	1,186	0.08%
2018/02/26	2	15.50	2	15.60	15.60	0	1,183	0.00%
2018/02/23	9	15.44	10	15.57	15.45	-1	1,188	-0.08%
2018/02/22	4	15.33	0	0.00	15.35	4	1,187	0.34%
2018/02/21	4	14.83	4	14.93	15.10	0	1,190	0.00%
2018/02/06	1	14.80	0	0.00	14.70	1	1,184	0.08%
2018/02/02	1	16.30	0	0.00	16.30	1	1,154	0.09%
2018/02/01	4	16.50	2	16.60	16.55	2	1,154	0.17%
2018/01/29	0	0.00	6	16.50	16.60	-6	1,151	-0.52%
2018/01/25	0	0.00	1	16.90	16.90	-1	1,148	-0.09%
2018/01/23	0	0.00	2	16.95	16.90	-2	1,144	-0.17%
2018/01/22	2	16.55	4	16.71	16.70	-2	1,140	-0.18%
2018/01/15	4	16.40	2	16.45	16.55	2	1,200	0.17%
2018/01/10	2	16.80	0	0.00	16.70	2	1,202	0.17%
2018/01/05	2	16.60	6	16.68	16.80	-4	1,181	-0.34%
2018/01/04	6	16.57	4	16.73	16.50	2	1,174	0.17%
2018/01/03	4	16.73	0	0.00	16.65	4	1,172	0.34%
2018/01/02	6	16.82	2	16.80	17.10	4	1,167	0.34%